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 (%)
Sep 30, 2010 1149 1157 1123 1146 0 -13.95(-1.20%)
Sep 29, 2010 1161 1172 1154 1160 0 +5.97(+0.52%)
Sep 28, 2010 1137 1156 1118 1154 0 +37.66(+3.37%)
Sep 27, 2010 1121 1129 1109 1116 0 -5.91(-0.53%)
Sep 24, 2010 1105 1125 1099 1122 0 +41.23(+3.81%)
Sep 23, 2010 1089 1113 1067 1081 0 -11.43(-1.05%)
Sep 22, 2010 1062 1098 1058 1093 0 +30.13(+2.84%)
Sep 21, 2010 1074 1079 1046 1062 0 -8.70(-0.81%)
Sep 20, 2010 1061 1074 1049 1071 0 +20.75(+1.98%)
Sep 17, 2010 1052 1065 1042 1050 0 -5.79(-0.55%)
Sep 15, 2010 1050 1060 1044 1056 0 -12.75(-1.19%)
Sep 14, 2010 1066 1079 1058 1069 0 -1.96(-0.18%)
Sep 13, 2010 1060 1078 1056 1071 0 +32.20(+3.10%)
Sep 10, 2010 1038 1049 1030 1039 0 -1.41(-0.14%)
Sep 09, 2010 1046 1052 1033 1040 0 +3.28(+0.32%)
Sep 08, 2010 1027 1047 1025 1037 0 +18.14(+1.78%)
Sep 07, 2010 1021 1031 1010 1019 0 +9.57(+0.95%)
Sep 03, 2010 1009 1009 1009 0 +0.29(+0.03%)
Sep 02, 2010 992.08 1011 984.50 1009 0 +18.50(+1.87%)
Sep 01, 2010 973.52 992.32 966.93 990.34 0 +34.90(+3.65%)
Aug 31, 2010 953.51 969.44 946.22 955.44 0 +0.93(+0.10%)
Aug 30, 2010 962.06 970.79 949.33 954.51 0 -12.21(-1.26%)
Aug 27, 2010 943.24 968.69 934.40 966.72 0 +22.17(+2.35%)
Aug 26, 2010 953.36 963.29 933.23 944.55 0 +0.33(+0.03%)
Aug 25, 2010 939.17 949.27 928.57 944.22 0 -5.02(-0.53%)
Aug 24, 2010 962.18 968.86 943.28 949.24 0 -27.05(-2.77%)
Aug 23, 2010 1007 1009 971.83 976.28 0 -26.26(-2.62%)
Aug 20, 2010 1000 1005 986.50 1003 0 -5.92(-0.59%)
Aug 19, 2010 1027 1034 997.46 1008 0 -13.06(-1.28%)
Aug 18, 2010 1020 1030 1007 1022 0 +3.50(+0.34%)
Aug 17, 2010 1005 1024 997.04 1018 0 +24.12(+2.43%)
Aug 16, 2010 987.22 1004 983.72 993.90 0 +6.88(+0.70%)
Aug 13, 2010 988.35 998.62 980.16 987.02 0 -1.84(-0.19%)
Aug 12, 2010 974.11 999.26 968.36 988.86 0 +2.79(+0.28%)
Aug 11, 2010 1014 1020 984.19 986.07 0 -53.46(-5.14%)
Aug 10, 2010 1043 1048 1023 1040 0 -25.11(-2.36%)
Aug 09, 2010 1066 1072 1058 1065 0 -0.32(-0.03%)
Aug 06, 2010 1063 1074 1049 1065 0 -4.88(-0.46%)
Aug 05, 2010 1063 1074 1052 1070 0 -2.42(-0.23%)
Aug 04, 2010 1072 1077 1055 1072 0 +19.94(+1.89%)
Aug 03, 2010 1068 1075 1049 1052 0 -36.36(-3.34%)
Aug 02, 2010 1070 1093 1066 1089 0 +32.39(+3.07%)
Jul 30, 2010 1052 1064 1023 1056 0 +15.93(+1.53%)
Jul 29, 2010 558.19 1049 1032 1040 0 +0.27(+0.03%)
Jul 28, 2010 556.00 1053 1035 1040 0 -11.28(-1.07%)
Jul 27, 2010 1056 1067 1043 1051 0 +4.46(+0.43%)
Jul 26, 2010 1029 1058 1023 1047 0 +7.48(+0.72%)
Jul 23, 2010 1023 1045 1007 1039 0 +17.80(+1.74%)
Jul 22, 2010 1009 1033 1006 1022 0 +34.60(+3.51%)
Jul 21, 2010 1011 1017 981.19 987.03 0 -13.42(-1.34%)
Jul 20, 2010 976.37 1002 953.03 1000 0 +42.41(+4.43%)
Jul 19, 2010 955.75 965.51 938.26 958.04 0 +10.93(+1.15%)
Jul 16, 2010 948.04 974.50 943.53 947.11 0 -17.54(-1.82%)
Jul 15, 2010 986.67 986.95 955.68 964.65 0 -21.13(-2.14%)
Jul 14, 2010 988.39 1003 977.68 985.77 0 -14.55(-1.45%)
Jul 13, 2010 1001 1018 989.72 1000 0 +17.59(+1.79%)
Jul 12, 2010 990.37 995.81 966.89 982.74 0 -3.07(-0.31%)
Jul 09, 2010 984.39 989.62 962.28 985.80 0 +23.17(+2.41%)
Jul 08, 2010 966.56 971.76 942.76 962.63 0 +2.75(+0.29%)
Jul 07, 2010 932.86 960.10 927.03 959.89 0 +33.07(+3.57%)
Jul 06, 2010 948.54 956.89 915.07 926.82 0 +15.72(+1.73%)
Jul 02, 2010 912.91 930.59 899.03 911.09 0 -10.53(-1.14%)
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.