Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminium Sector (CIX: MSECTOR132 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 1197 1209 1193 1205 0 +32.37(+2.76%)
Jul 28, 2017 1182 1185 1150 1172 0 -20.13(-1.69%)
Jul 27, 2017 1201 1205 1178 1192 0 -26.30(-2.16%)
Jul 26, 2017 1206 1224 1197 1219 0 +21.31(+1.78%)
Jul 25, 2017 1178 1211 1175 1197 0 +25.15(+2.15%)
Jul 24, 2017 1170 1181 1161 1172 0 +7.13(+0.61%)
Jul 21, 2017 1177 1177 1158 1165 0 -7.91(-0.67%)
Jul 20, 2017 1171 1187 1160 1173 0 -17.67(-1.48%)
Jul 19, 2017 1191 1199 1181 1191 0 +26.42(+2.27%)
Jul 18, 2017 1159 1168 1148 1164 0 +19.57(+1.71%)
Jul 17, 2017 1134 1149 1127 1145 0 +35.99(+3.25%)
Jul 14, 2017 1097 1114 1095 1109 0 +33.55(+3.12%)
Jul 13, 2017 1062 1079 1061 1075 0 +20.33(+1.93%)
Jul 12, 2017 1063 1070 1045 1055 0 +7.15(+0.68%)
Jul 11, 2017 1045 1051 1029 1048 0 -10.88(-1.03%)
Jul 10, 2017 1057 1068 1050 1059 0 -16.42(-1.53%)
Jul 07, 2017 1071 1081 1054 1075 0 +22.95(+2.18%)
Jul 06, 2017 1056 1086 1050 1052 0 -8.75(-0.82%)
Jul 05, 2017 1052 1065 1044 1061 0 +9.17(+0.87%)
Jul 03, 2017 1043 1059 1043 1052 0 +30.61(+3.00%)
Jun 30, 2017 1018 1028 1010 1021 0 +9.57(+0.95%)
Jun 29, 2017 1021 1026 1004 1011 0 -5.51(-0.54%)
Jun 28, 2017 1013 1023 1005 1017 0 +28.92(+2.93%)
Jun 27, 2017 987.82 998.80 983.91 988.08 0 -0.26(-0.03%)
Jun 26, 2017 983.98 992.82 979.32 988.34 0 +11.10(+1.14%)
Jun 23, 2017 965.37 983.92 958.58 977.24 0 -2.23(-0.23%)
Jun 22, 2017 977.85 988.01 974.22 979.47 0 -10.29(-1.04%)
Jun 21, 2017 998.45 1003 984.75 989.76 0 +4.53(+0.46%)
Jun 20, 2017 995.55 1005 982.72 985.23 0 -1.22(-0.12%)
Jun 19, 2017 983.80 992.10 976.16 986.45 0 +27.38(+2.85%)
Jun 16, 2017 965.35 973.97 951.97 959.07 0 -3.33(-0.35%)
Jun 15, 2017 966.21 979.76 957.73 962.41 0 -39.08(-3.90%)
Jun 14, 2017 1012 1018 992.98 1001 0 +10.17(+1.03%)
Jun 13, 2017 986.67 1001 981.57 991.32 0 +25.51(+2.64%)
Jun 12, 2017 961.74 972.69 955.16 965.81 0 -0.88(-0.09%)
Jun 09, 2017 972.11 981.89 958.16 966.69 0 -10.95(-1.12%)
Jun 08, 2017 952.52 980.46 946.27 977.64 0 +23.57(+2.47%)
Jun 07, 2017 955.98 961.84 946.79 954.07 0 +27.24(+2.94%)
Jun 06, 2017 925.32 930.09 916.87 926.83 0 +2.09(+0.23%)
Jun 05, 2017 921.46 932.45 914.72 924.74 0 -1.46(-0.16%)
Jun 02, 2017 923.66 933.53 919.89 926.19 0 -11.96(-1.27%)
Jun 01, 2017 930.75 941.66 926.70 938.15 0 +8.22(+0.88%)
May 31, 2017 939.02 939.57 917.06 929.93 0 -16.93(-1.79%)
May 30, 2017 942.39 952.14 938.40 946.86 0 -0.28(-0.03%)
May 26, 2017 944.39 951.19 940.78 947.14 0 +12.25(+1.31%)
May 25, 2017 935.55 945.52 930.12 934.89 0 +5.68(+0.61%)
May 24, 2017 926.52 935.53 917.04 929.21 0 +1.45(+0.16%)
May 23, 2017 922.70 930.94 911.69 927.76 0 -4.18(-0.45%)
May 22, 2017 930.70 936.77 924.02 931.94 0 +10.63(+1.15%)
May 19, 2017 912.62 935.98 909.95 921.31 0 +21.71(+2.41%)
May 18, 2017 887.12 903.63 879.39 899.60 0 -1.46(-0.16%)
May 17, 2017 908.62 913.22 895.42 901.06 0 -15.09(-1.65%)
May 16, 2017 914.62 922.02 908.09 916.15 0 -7.84(-0.85%)
May 15, 2017 917.90 929.08 915.35 923.99 0 +9.19(+1.00%)
May 12, 2017 909.82 919.83 906.64 914.80 0 +6.53(+0.72%)
May 11, 2017 908.46 913.68 898.47 908.27 0 +11.29(+1.26%)
May 10, 2017 890.62 904.98 885.47 896.98 0 -20.28(-2.21%)
May 09, 2017 917.66 924.38 910.97 917.27 0 +14.44(+1.60%)
May 08, 2017 912.33 915.77 898.06 902.83 0 -11.47(-1.25%)
May 05, 2017 905.10 918.84 898.75 914.29 0 -3.51(-0.38%)
May 04, 2017 927.31 930.27 911.97 917.81 0 -31.49(-3.32%)
May 03, 2017 961.85 968.13 942.51 949.30 0 -17.41(-1.80%)
May 02, 2017 969.16 973.56 961.75 966.70 0 -9.63(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.