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 (%)
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%)
May 01, 2017 975.36 983.03 966.15 976.34 0 +0.79(+0.08%)
Apr 28, 2017 978.80 982.79 968.89 975.55 0 -7.64(-0.78%)
Apr 27, 2017 997.54 1001 976.42 983.19 0 -22.69(-2.26%)
Apr 26, 2017 990.38 1014 984.22 1006 0 +12.59(+1.27%)
Apr 25, 2017 986.01 1009 965.09 993.29 0 +10.06(+1.02%)
Apr 24, 2017 984.28 991.72 976.28 983.24 0 -2.99(-0.30%)
Apr 21, 2017 999.82 1003 982.46 986.23 0 -24.90(-2.46%)
Apr 20, 2017 1007 1020 999.53 1011 0 +18.43(+1.86%)
Apr 19, 2017 1003 1007 991.33 992.70 0 +12.02(+1.23%)
Apr 18, 2017 976.96 988.41 972.20 980.68 0 +19.34(+2.01%)
Apr 17, 2017 950.41 965.12 948.40 961.34 0 +14.90(+1.57%)
Apr 13, 2017 955.92 965.03 945.91 946.43 0 -15.39(-1.60%)
Apr 12, 2017 981.20 981.87 958.95 961.82 0 -28.12(-2.84%)
Apr 11, 2017 978.93 992.79 972.18 989.94 0 -1.84(-0.19%)
Apr 10, 2017 992.43 996.11 986.43 991.78 0 -2.49(-0.25%)
Apr 07, 2017 992.08 1001 987.56 994.27 0 +8.62(+0.88%)
Apr 06, 2017 981.52 989.64 975.75 985.64 0 +5.21(+0.53%)
Apr 05, 2017 992.22 997.71 978.09 980.43 0 +10.04(+1.04%)
Apr 04, 2017 963.22 976.49 958.42 970.39 0 +4.85(+0.50%)
Apr 03, 2017 971.21 975.37 957.86 965.54 0 +15.74(+1.66%)
Mar 31, 2017 945.74 954.61 940.15 949.80 0 +0.42(+0.04%)
Mar 30, 2017 941.79 953.17 941.13 949.39 0 +8.41(+0.89%)
Mar 29, 2017 938.90 946.59 932.34 940.98 0 -0.98(-0.10%)
Mar 28, 2017 938.35 950.59 934.89 941.96 0 +28.17(+3.08%)
Mar 27, 2017 906.18 915.52 899.65 913.78 0 -33.24(-3.51%)
Mar 24, 2017 953.32 960.24 944.52 947.02 0 -13.61(-1.42%)
Mar 23, 2017 958.10 971.09 953.97 960.63 0 +4.15(+0.43%)
Mar 22, 2017 944.26 960.38 941.58 956.48 0 +3.50(+0.37%)
Mar 21, 2017 976.47 979.58 949.23 952.98 0 -23.92(-2.45%)
Mar 20, 2017 967.47 980.54 963.40 976.89 0 +7.48(+0.77%)
Mar 17, 2017 986.00 990.25 964.58 969.41 0 -38.26(-3.80%)
Mar 16, 2017 1012 1020 1003 1008 0 +19.69(+1.99%)
Mar 15, 2017 971.24 989.67 963.76 987.98 0 +24.92(+2.59%)
Mar 14, 2017 965.44 969.46 957.03 963.06 0 -13.57(-1.39%)
Mar 13, 2017 979.52 986.49 972.63 976.63 0 +11.71(+1.21%)
Mar 10, 2017 969.79 976.25 958.99 964.92 0 +29.85(+3.19%)
Mar 09, 2017 974.93 979.52 897.05 935.07 0 -57.15(-5.76%)
Mar 08, 2017 1001 1008 991.18 992.21 0 -22.61(-2.23%)
Mar 07, 2017 1029 1032 1011 1015 0 -16.58(-1.61%)
Mar 06, 2017 1040 1042 1028 1031 0 +3.66(+0.36%)
Mar 03, 2017 1037 1041 1020 1028 0 -6.74(-0.65%)
Mar 02, 2017 1054 1057 1031 1034 0 -19.33(-1.83%)
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.