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, 2011 755.12 760.17 723.34 725.23 0 -51.24(-6.60%)
Sep 29, 2011 785.64 792.16 755.83 776.46 0 +10.21(+1.33%)
Sep 28, 2011 811.53 814.61 763.81 766.26 0 -49.88(-6.11%)
Sep 27, 2011 827.25 846.69 808.05 816.14 0 +17.74(+2.22%)
Sep 26, 2011 785.55 799.25 763.28 798.40 0 +27.23(+3.53%)
Sep 23, 2011 763.05 784.04 757.22 771.18 0 -2.86(-0.37%)
Sep 22, 2011 791.75 803.95 761.76 774.04 0 -58.96(-7.08%)
Sep 21, 2011 870.45 875.44 832.92 833.00 0 -41.13(-4.71%)
Sep 20, 2011 894.94 899.00 870.11 874.14 0 -24.17(-2.69%)
Sep 19, 2011 909.71 911.94 886.42 898.30 0 -35.05(-3.76%)
Sep 16, 2011 935.01 942.51 919.62 933.35 0 +4.40(+0.47%)
Sep 15, 2011 925.51 931.54 911.51 928.95 0 +11.10(+1.21%)
Sep 14, 2011 925.10 926.93 891.67 917.85 0 +7.17(+0.79%)
Sep 13, 2011 905.97 916.62 893.22 910.68 0 +8.06(+0.89%)
Sep 12, 2011 890.07 912.38 879.80 902.62 0 -9.74(-1.07%)
Sep 09, 2011 930.46 934.94 904.66 912.36 0 -34.69(-3.66%)
Sep 08, 2011 956.46 970.75 942.86 947.05 0 -26.38(-2.71%)
Sep 07, 2011 950.33 975.33 944.84 973.43 0 +26.30(+2.78%)
Sep 06, 2011 922.08 952.30 914.22 947.14 0 -25.47(-2.62%)
Sep 02, 2011 972.60 972.60 972.60 0 -37.88(-3.75%)
Sep 01, 2011 1028 1040 1010 1010 0 -15.94(-1.55%)
Aug 31, 2011 1012 1035 1007 1026 0 +23.64(+2.36%)
Aug 30, 2011 990.43 1009 981.06 1003 0 +8.33(+0.84%)
Aug 29, 2011 976.13 998.25 969.78 994.45 0 +17.89(+1.83%)
Aug 26, 2011 951.57 981.51 935.61 976.56 0 +14.27(+1.48%)
Aug 25, 2011 992.51 997.62 954.29 962.29 0 -17.37(-1.77%)
Aug 24, 2011 963.31 982.73 952.94 979.67 0 +13.05(+1.35%)
Aug 23, 2011 934.68 966.73 924.77 966.62 0 +52.59(+5.75%)
Aug 22, 2011 951.43 952.72 911.64 914.03 0 -5.48(-0.60%)
Aug 19, 2011 922.87 961.44 911.84 919.51 0 -32.82(-3.45%)
Aug 18, 2011 979.77 982.92 944.28 952.33 0 -58.17(-5.76%)
Aug 17, 2011 1016 1034 1001 1010 0 +0.92(+0.09%)
Aug 16, 2011 1015 1030 999.20 1010 0 -27.38(-2.64%)
Aug 15, 2011 1027 1040 1021 1037 0 +28.92(+2.87%)
Aug 12, 2011 1026 1032 997.16 1008 0 -8.20(-0.81%)
Aug 11, 2011 975.77 1028 959.47 1016 0 +42.54(+4.37%)
Aug 10, 2011 1005 1016 966.00 973.70 0 -57.06(-5.54%)
Aug 09, 2011 1015 1036 953.04 1031 0 +84.97(+8.98%)
Aug 08, 2011 1018 1034 941.19 945.79 0 -115.89(-10.92%)
Aug 05, 2011 1093 1102 1019 1062 0 -16.94(-1.57%)
Aug 04, 2011 1149 1153 1078 1079 0 -90.43(-7.74%)
Aug 03, 2011 1162 1173 1133 1169 0 +6.74(+0.58%)
Aug 02, 2011 1199 1210 1162 1162 0 -49.59(-4.09%)
Aug 01, 2011 1236 1243 1194 1212 0 -2.48(-0.20%)
Jul 29, 2011 1202 1229 1197 1214 0 -15.09(-1.23%)
Jul 28, 2011 1226 1251 1217 1229 0 +27.12(+2.26%)
Jul 27, 2011 1234 1238 1201 1202 0 -17.16(-1.41%)
Jul 26, 2011 1223 1232 1210 1220 0 -6.58(-0.54%)
Jul 25, 2011 1223 1235 1220 1226 0 -15.70(-1.26%)
Jul 22, 2011 1236 1244 1234 1242 0 +2.91(+0.23%)
Jul 21, 2011 1225 1241 1217 1239 0 +15.00(+1.23%)
Jul 20, 2011 1223 1235 1218 1224 0 +2.98(+0.24%)
Jul 19, 2011 1210 1225 1205 1221 0 +27.33(+2.29%)
Jul 18, 2011 1204 1207 1185 1194 0 -24.43(-2.01%)
Jul 15, 2011 1220 1224 1206 1218 0 +7.20(+0.59%)
Jul 14, 2011 1241 1246 1207 1211 0 -30.54(-2.46%)
Jul 13, 2011 1238 1255 1231 1241 0 +18.27(+1.49%)
Jul 12, 2011 1230 1250 1221 1223 0 -17.72(-1.43%)
Jul 11, 2011 1255 1261 1228 1241 0 -35.55(-2.79%)
Jul 08, 2011 1271 1280 1261 1276 0 -9.55(-0.74%)
Jul 07, 2011 1280 1296 1272 1286 0 +16.71(+1.32%)
Jul 06, 2011 1271 1277 1259 1269 0 -15.17(-1.18%)
Jul 05, 2011 1288 1291 1272 1284 0 -18.60(-1.43%)
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.