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, 2019 705.58 714.32 691.53 701.26 0 -1.23(-0.17%)
Sep 27, 2019 706.90 711.43 695.58 702.49 0 -4.72(-0.67%)
Sep 26, 2019 710.96 715.21 699.32 707.21 0 -10.30(-1.44%)
Sep 25, 2019 698.67 718.21 696.37 717.51 0 +19.68(+2.82%)
Sep 24, 2019 718.72 719.74 695.28 697.83 0 -14.75(-2.07%)
Sep 23, 2019 705.53 716.43 701.13 712.58 0 -7.00(-0.97%)
Sep 20, 2019 731.96 736.93 714.51 719.58 0 -8.24(-1.13%)
Sep 19, 2019 735.70 744.51 727.20 727.82 0 -15.93(-2.14%)
Sep 18, 2019 747.57 753.06 736.90 743.75 0 -6.75(-0.90%)
Sep 17, 2019 747.77 752.66 737.80 750.50 0 -11.74(-1.54%)
Sep 16, 2019 760.16 770.07 757.26 762.24 0 -4.44(-0.58%)
Sep 13, 2019 770.37 776.11 763.77 766.68 0 +6.75(+0.89%)
Sep 12, 2019 753.25 762.64 744.35 759.93 0 +8.73(+1.16%)
Sep 11, 2019 735.37 758.73 730.00 751.20 0 +34.52(+4.82%)
Sep 10, 2019 702.97 719.02 696.99 716.68 0 +18.78(+2.69%)
Sep 09, 2019 689.24 700.32 685.15 697.90 0 +16.67(+2.45%)
Sep 06, 2019 681.84 688.64 673.52 681.24 0 +15.02(+2.25%)
Sep 05, 2019 661.30 670.75 656.32 666.22 0 +16.90(+2.60%)
Sep 04, 2019 648.76 653.25 642.30 649.32 0 +9.55(+1.49%)
Sep 03, 2019 639.04 643.25 630.59 639.76 0 -3.48(-0.54%)
Aug 30, 2019 644.64 650.53 638.23 643.24 0 +8.53(+1.34%)
Aug 29, 2019 636.62 640.81 630.52 634.71 0 -1.06(-0.17%)
Aug 28, 2019 619.60 638.92 617.69 635.76 0 +19.16(+3.11%)
Aug 27, 2019 639.64 640.16 615.97 616.60 0 -13.41(-2.13%)
Aug 26, 2019 638.30 639.54 627.34 630.01 0 -5.37(-0.85%)
Aug 23, 2019 648.73 656.53 634.90 635.38 0 -20.25(-3.09%)
Aug 22, 2019 656.61 662.01 647.02 655.63 0 -4.49(-0.68%)
Aug 21, 2019 665.04 665.31 655.34 660.12 0 +2.17(+0.33%)
Aug 20, 2019 659.00 663.54 652.91 657.95 0 +1.12(+0.17%)
Aug 19, 2019 653.99 658.37 646.57 656.83 0 +18.48(+2.89%)
Aug 16, 2019 632.84 643.27 626.45 638.36 0 +6.31(+1.00%)
Aug 15, 2019 639.24 640.40 623.97 632.04 0 -5.01(-0.79%)
Aug 14, 2019 644.49 648.85 629.66 637.06 0 -28.24(-4.24%)
Aug 13, 2019 645.05 669.55 641.01 665.30 0 +12.67(+1.94%)
Aug 12, 2019 652.55 659.36 644.62 652.63 0 -4.34(-0.66%)
Aug 09, 2019 653.19 663.38 642.25 656.97 0 -12.02(-1.80%)
Aug 08, 2019 653.85 669.80 649.93 668.98 0 +25.26(+3.92%)
Aug 07, 2019 640.07 648.54 636.38 643.72 0 -4.44(-0.69%)
Aug 06, 2019 656.71 659.38 639.87 648.16 0 -5.25(-0.80%)
Aug 05, 2019 658.13 666.36 641.16 653.41 0 -21.94(-3.25%)
Aug 02, 2019 685.71 689.89 671.22 675.35 0 -15.61(-2.26%)
Aug 01, 2019 706.73 713.01 688.01 690.96 0 -14.39(-2.04%)
Jul 31, 2019 714.40 719.67 702.64 705.34 0 -10.33(-1.44%)
Jul 30, 2019 713.69 719.54 709.66 715.67 0 -3.50(-0.49%)
Jul 29, 2019 722.42 724.68 712.44 719.17 0 -1.64(-0.23%)
Jul 26, 2019 716.95 722.20 712.53 720.81 0 +6.33(+0.89%)
Jul 25, 2019 726.81 727.63 704.69 714.48 0 -7.47(-1.04%)
Jul 24, 2019 720.90 728.67 711.83 721.95 0 -3.55(-0.49%)
Jul 23, 2019 725.39 729.53 719.82 725.50 0 -2.87(-0.39%)
Jul 22, 2019 724.21 731.69 716.35 728.37 0 +6.17(+0.85%)
Jul 19, 2019 719.71 731.36 719.06 722.21 0 +7.81(+1.09%)
Jul 18, 2019 715.76 720.33 710.17 714.40 0 +5.64(+0.80%)
Jul 17, 2019 719.31 722.58 706.81 708.76 0 -5.33(-0.75%)
Jul 16, 2019 716.38 724.45 710.50 714.09 0 -1.73(-0.24%)
Jul 15, 2019 717.21 719.51 704.54 715.82 0 +4.32(+0.61%)
Jul 12, 2019 710.05 714.58 704.06 711.50 0 +4.13(+0.58%)
Jul 11, 2019 714.17 715.12 701.71 707.37 0 -1.74(-0.25%)
Jul 10, 2019 712.20 718.13 706.36 709.11 0 +1.13(+0.16%)
Jul 09, 2019 705.28 716.16 694.97 707.99 0 -9.93(-1.38%)
Jul 08, 2019 716.46 723.21 709.94 717.91 0 -6.87(-0.95%)
Jul 05, 2019 714.59 725.34 709.77 724.78 0 -12.36(-1.68%)
Jul 03, 2019 732.93 740.62 728.37 737.15 0 +2.77(+0.38%)
Jul 02, 2019 746.81 746.81 732.69 734.38 0 -16.21(-2.16%)
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.