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 (%)
Aug 31, 2012 665.92 665.92 665.92 0 +7.46(+1.13%)
Aug 30, 2012 660.99 663.19 655.68 658.46 0 -10.54(-1.57%)
Aug 29, 2012 668.23 673.04 662.87 669.00 0 +0.94(+0.14%)
Aug 27, 2012 681.87 683.99 666.63 668.06 0 -16.70(-2.44%)
Aug 24, 2012 685.13 691.33 679.49 684.76 0 -3.24(-0.47%)
Aug 23, 2012 698.75 700.13 686.05 688.01 0 -13.83(-1.97%)
Aug 22, 2012 695.92 702.61 689.15 701.84 0 -0.65(-0.09%)
Aug 21, 2012 703.30 714.63 698.98 702.49 0 +4.70(+0.67%)
Aug 20, 2012 693.17 700.86 689.70 697.80 0 +2.05(+0.29%)
Aug 17, 2012 696.57 703.01 691.02 695.75 0 -0.96(-0.14%)
Aug 16, 2012 695.04 704.16 688.74 696.70 0 +3.21(+0.46%)
Aug 15, 2012 690.17 696.85 687.49 693.49 0 -0.28(-0.04%)
Aug 14, 2012 706.03 709.48 690.53 693.77 0 -3.18(-0.46%)
Aug 13, 2012 701.22 708.71 693.51 696.95 0 -15.44(-2.17%)
Aug 11, 2012 700.41 712.68 693.90 712.39 0 +0.00(+0.00%)
Aug 10, 2012 700.41 712.68 693.90 712.39 0 +4.73(+0.67%)
Aug 09, 2012 703.00 713.13 699.64 707.66 0 +7.11(+1.01%)
Aug 08, 2012 689.39 703.53 684.59 700.55 0 +4.65(+0.67%)
Aug 07, 2012 690.26 699.89 687.25 695.89 0 +17.31(+2.55%)
Aug 06, 2012 670.28 683.30 668.97 678.59 0 +9.31(+1.39%)
Aug 03, 2012 665.80 674.54 660.88 669.28 0 +18.46(+2.84%)
Aug 02, 2012 658.39 666.86 643.75 650.82 0 -13.10(-1.97%)
Aug 01, 2012 672.82 677.72 660.74 663.92 0 -7.32(-1.09%)
Jul 31, 2012 669.89 677.42 667.05 671.24 0 +1.55(+0.23%)
Jul 30, 2012 669.93 672.14 659.85 669.69 0 -1.35(-0.20%)
Jul 27, 2012 651.48 674.79 646.45 671.04 0 +22.81(+3.52%)
Jul 26, 2012 646.16 651.39 635.08 648.23 0 +15.54(+2.46%)
Jul 25, 2012 639.54 642.80 628.51 632.69 0 -1.21(-0.19%)
Jul 24, 2012 644.36 646.65 628.82 633.90 0 -10.89(-1.69%)
Jul 23, 2012 643.70 647.33 634.55 644.78 0 -10.21(-1.56%)
Jul 20, 2012 661.06 664.24 653.27 654.99 0 -12.78(-1.91%)
Jul 19, 2012 663.50 671.35 657.88 667.77 0 +7.89(+1.20%)
Jul 18, 2012 654.71 664.83 651.19 659.88 0 -0.45(-0.07%)
Jul 17, 2012 666.22 667.61 652.75 660.32 0 +0.96(+0.15%)
Jul 16, 2012 662.34 664.76 655.38 659.36 0 -10.17(-1.52%)
Jul 14, 2012 663.22 671.01 657.92 669.53 0 +0.00(+0.00%)
Jul 13, 2012 663.22 671.01 657.92 669.53 0 +13.18(+2.01%)
Jul 12, 2012 655.23 662.18 646.47 656.35 0 -7.71(-1.16%)
Jul 11, 2012 665.14 671.41 657.26 664.06 0 -1.47(-0.22%)
Jul 10, 2012 692.62 697.44 660.71 665.53 0 -24.82(-3.59%)
Jul 09, 2012 686.72 692.87 679.31 690.35 0 -6.56(-0.94%)
Jul 06, 2012 699.34 702.27 689.45 696.90 0 -12.11(-1.71%)
Jul 05, 2012 705.87 718.15 701.03 709.01 0 -0.53(-0.07%)
Jul 03, 2012 709.54 709.54 709.54 0 +15.15(+2.18%)
Jul 02, 2012 698.84 702.96 687.66 694.39 0 -5.20(-0.74%)
Jun 30, 2012 691.00 700.66 684.87 699.59 0 -0.24(-0.03%)
Jun 29, 2012 691.00 700.66 684.87 699.83 0 +25.21(+3.74%)
Jun 28, 2012 668.37 676.17 662.30 674.62 0 -3.90(-0.57%)
Jun 27, 2012 671.02 682.58 663.16 678.51 0 +11.07(+1.66%)
Jun 26, 2012 670.20 674.61 661.27 667.45 0 +5.43(+0.82%)
Jun 25, 2012 671.39 672.50 658.97 662.02 0 -21.64(-3.17%)
Jun 22, 2012 681.80 687.68 674.53 683.66 0 +6.70(+0.99%)
Jun 21, 2012 702.40 704.54 675.11 676.95 0 -32.59(-4.59%)
Jun 20, 2012 706.81 716.75 701.20 709.55 0 +3.42(+0.48%)
Jun 19, 2012 693.38 710.03 691.09 706.13 0 +18.82(+2.74%)
Jun 18, 2012 685.07 694.01 677.61 687.31 0 +0.52(+0.08%)
Jun 15, 2012 684.92 691.35 678.56 686.80 0 +6.02(+0.88%)
Jun 14, 2012 671.28 683.31 664.73 680.77 0 +8.06(+1.20%)
Jun 13, 2012 670.48 684.95 668.37 672.71 0 -4.87(-0.72%)
Jun 12, 2012 666.62 678.21 662.74 677.58 0 +15.58(+2.35%)
Jun 11, 2012 681.69 687.92 661.56 662.00 0 -9.10(-1.36%)
Jun 08, 2012 668.43 673.13 658.44 671.09 0 -3.06(-0.45%)
Jun 07, 2012 692.10 702.57 671.67 674.16 0 -4.74(-0.70%)
Jun 06, 2012 668.26 682.19 660.33 678.90 0 +16.99(+2.57%)
Jun 05, 2012 658.06 665.58 651.27 661.91 0 +3.05(+0.46%)
Jun 04, 2012 655.75 661.80 646.84 658.87 0 +2.81(+0.43%)
Jun 02, 2012 661.29 669.14 652.63 656.06 0 +0.00(+0.00%)
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.