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, 2012 685.10 688.05 671.15 680.79 0 -3.92(-0.57%)
May 30, 2012 695.43 696.91 681.59 684.71 0 -20.20(-2.87%)
May 29, 2012 696.45 708.72 694.41 704.91 0 +31.85(+4.73%)
May 25, 2012 673.06 673.06 673.06 0 -5.54(-0.82%)
May 24, 2012 682.83 684.69 664.52 678.60 0 -0.20(-0.03%)
May 23, 2012 667.10 679.85 656.50 678.81 0 +0.89(+0.13%)
May 22, 2012 688.00 695.18 671.82 677.92 0 -8.22(-1.20%)
May 21, 2012 672.20 687.56 666.37 686.14 0 +20.32(+3.05%)
May 18, 2012 672.64 680.29 659.74 665.82 0 -2.30(-0.34%)
May 17, 2012 675.10 684.32 664.24 668.12 0 -4.25(-0.63%)
May 16, 2012 688.33 697.64 671.32 672.38 0 -12.21(-1.78%)
May 15, 2012 700.85 705.13 682.41 684.59 0 -13.89(-1.99%)
May 14, 2012 702.58 711.46 697.94 698.47 0 -13.65(-1.92%)
May 11, 2012 709.08 723.41 706.98 712.12 0 -5.32(-0.74%)
May 10, 2012 724.75 727.25 712.55 717.44 0 -1.66(-0.23%)
May 09, 2012 715.18 728.43 706.29 719.11 0 -12.75(-1.74%)
May 08, 2012 735.41 739.22 717.25 731.86 0 -16.33(-2.18%)
May 07, 2012 745.56 753.71 738.91 748.20 0 +6.56(+0.88%)
May 04, 2012 755.77 757.02 739.09 741.63 0 -22.98(-3.01%)
May 03, 2012 775.97 777.16 761.77 764.62 0 -13.53(-1.74%)
May 02, 2012 781.69 785.75 769.93 778.15 0 -12.66(-1.60%)
May 01, 2012 777.86 796.18 774.00 790.80 0 +13.35(+1.72%)
Apr 30, 2012 783.55 788.27 770.76 777.45 0 -13.80(-1.74%)
Apr 27, 2012 785.77 801.26 777.29 791.25 0 +6.96(+0.89%)
Apr 26, 2012 779.57 788.94 775.78 784.30 0 +3.28(+0.42%)
Apr 25, 2012 777.94 784.29 769.61 781.01 0 +13.50(+1.76%)
Apr 24, 2012 765.77 775.56 760.89 767.51 0 +5.61(+0.74%)
Apr 23, 2012 760.77 767.62 749.43 761.90 0 -16.57(-2.13%)
Apr 20, 2012 785.69 793.61 775.61 778.47 0 +5.84(+0.76%)
Apr 19, 2012 781.63 788.59 765.88 772.63 0 -9.32(-1.19%)
Apr 18, 2012 780.01 789.69 776.27 781.95 0 -2.69(-0.34%)
Apr 17, 2012 780.08 790.65 776.26 784.64 0 +8.37(+1.08%)
Apr 16, 2012 784.84 787.30 768.18 776.27 0 -2.59(-0.33%)
Apr 13, 2012 792.39 795.69 774.37 778.86 0 -21.22(-2.65%)
Apr 12, 2012 779.32 804.20 777.59 800.08 0 +27.91(+3.62%)
Apr 11, 2012 773.82 787.51 768.62 772.17 0 +31.66(+4.28%)
Apr 10, 2012 760.27 762.81 735.35 740.50 0 -16.61(-2.19%)
Apr 09, 2012 752.76 766.21 748.91 757.11 0 -9.25(-1.21%)
Apr 05, 2012 767.99 781.03 757.75 766.36 0 -1.01(-0.13%)
Apr 04, 2012 771.48 779.04 762.66 767.36 0 -19.18(-2.44%)
Apr 03, 2012 791.70 797.01 778.74 786.55 0 -8.82(-1.11%)
Apr 02, 2012 775.19 799.76 774.88 795.37 0 +11.33(+1.45%)
Mar 30, 2012 795.20 796.38 780.94 784.04 0 +2.50(+0.32%)
Mar 29, 2012 769.46 785.08 764.23 781.53 0 +6.80(+0.88%)
Mar 28, 2012 791.20 791.89 769.02 774.73 0 -18.20(-2.30%)
Mar 27, 2012 807.27 812.17 792.79 792.93 0 -9.50(-1.18%)
Mar 26, 2012 799.76 806.77 792.97 802.43 0 +7.91(+1.00%)
Mar 23, 2012 785.02 802.77 780.89 794.52 0 +7.70(+0.98%)
Mar 22, 2012 798.48 800.11 782.44 786.83 0 -21.60(-2.67%)
Mar 21, 2012 813.81 818.22 800.75 808.42 0 -2.32(-0.29%)
Mar 20, 2012 816.04 817.99 797.77 810.75 0 -18.90(-2.28%)
Mar 19, 2012 822.62 839.99 821.48 829.64 0 +0.67(+0.08%)
Mar 16, 2012 830.77 845.07 818.94 828.97 0 +1.07(+0.13%)
Mar 15, 2012 819.92 830.65 813.44 827.90 0 +6.84(+0.83%)
Mar 14, 2012 829.29 834.87 816.90 821.06 0 -9.55(-1.15%)
Mar 13, 2012 808.36 833.94 803.77 830.61 0 +33.44(+4.19%)
Mar 12, 2012 796.40 805.63 789.93 797.17 0 +1.09(+0.14%)
Mar 09, 2012 793.03 807.15 788.64 796.08 0 +5.91(+0.75%)
Mar 08, 2012 787.04 795.38 776.18 790.16 0 +10.56(+1.35%)
Mar 07, 2012 778.53 782.80 770.18 779.60 0 +14.33(+1.87%)
Mar 06, 2012 781.31 785.29 762.48 765.27 0 -41.81(-5.18%)
Mar 05, 2012 828.32 828.91 803.25 807.08 0 -30.65(-3.66%)
Mar 02, 2012 841.87 847.27 831.09 837.72 0 -5.78(-0.69%)
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.