Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 31, 2012 706.19 710.04 695.29 698.47 0 -6.41(-0.91%)
Oct 26, 2012 704.88 704.88 704.88 0 -16.06(-2.23%)
Oct 25, 2012 721.40 726.51 714.85 720.94 0 +5.32(+0.74%)
Oct 24, 2012 724.71 729.47 712.45 715.62 0 -1.65(-0.23%)
Oct 23, 2012 725.83 727.55 713.58 717.27 0 -13.57(-1.86%)
Oct 19, 2012 744.52 745.65 712.91 730.84 0 -16.64(-2.23%)
Oct 18, 2012 740.04 752.65 737.62 747.48 0 +3.27(+0.44%)
Oct 17, 2012 730.74 746.53 726.41 744.20 0 +22.22(+3.08%)
Oct 16, 2012 712.46 724.39 711.56 721.98 0 +11.24(+1.58%)
Oct 15, 2012 700.88 711.49 694.66 710.75 0 +12.89(+1.85%)
Oct 12, 2012 701.50 709.53 694.17 697.86 0 +3.11(+0.45%)
Oct 11, 2012 696.64 702.26 691.15 694.75 0 +2.02(+0.29%)
Oct 10, 2012 710.45 711.75 688.14 692.73 0 -19.49(-2.74%)
Oct 09, 2012 718.78 723.42 709.46 712.22 0 -0.63(-0.09%)
Oct 08, 2012 710.50 720.08 707.15 712.84 0 -1.61(-0.23%)
Oct 06, 2012 721.85 732.04 710.45 714.46 0 +0.00(+0.00%)
Oct 05, 2012 721.85 732.04 710.45 714.46 0 +4.77(+0.67%)
Oct 04, 2012 697.07 712.67 693.65 709.68 0 +18.88(+2.73%)
Oct 03, 2012 698.79 701.14 686.92 690.80 0 -7.28(-1.04%)
Oct 02, 2012 704.04 708.03 693.26 698.08 0 -2.58(-0.37%)
Oct 01, 2012 703.36 714.16 696.01 700.65 0 +4.46(+0.64%)
Sep 28, 2012 701.81 705.99 694.09 696.19 0 -9.23(-1.31%)
Sep 27, 2012 699.12 707.90 691.11 705.43 0 +13.54(+1.96%)
Sep 26, 2012 692.09 702.21 677.07 691.89 0 -3.49(-0.50%)
Sep 25, 2012 717.42 721.84 693.81 695.38 0 -15.73(-2.21%)
Sep 24, 2012 710.65 718.07 706.55 711.11 0 -4.57(-0.64%)
Sep 21, 2012 732.22 733.87 714.20 715.68 0 -6.11(-0.85%)
Sep 20, 2012 725.75 730.72 714.95 721.79 0 -13.23(-1.80%)
Sep 19, 2012 739.83 744.49 730.31 735.02 0 +2.05(+0.28%)
Sep 18, 2012 730.47 740.08 723.36 732.97 0 -10.88(-1.46%)
Sep 17, 2012 754.66 758.41 741.58 743.85 0 -20.98(-2.74%)
Sep 14, 2012 758.06 771.36 755.69 764.83 0 +25.00(+3.38%)
Sep 13, 2012 715.47 744.36 711.28 739.83 0 +21.95(+3.06%)
Sep 12, 2012 720.74 723.54 705.82 717.88 0 +2.69(+0.38%)
Sep 11, 2012 701.33 719.12 699.77 715.18 0 +17.64(+2.53%)
Sep 10, 2012 700.16 714.48 694.27 697.54 0 -2.49(-0.36%)
Sep 07, 2012 681.88 700.53 680.15 700.03 0 +24.05(+3.56%)
Sep 06, 2012 660.77 679.24 660.70 675.98 0 +20.11(+3.07%)
Sep 05, 2012 654.43 660.88 649.09 655.86 0 +1.98(+0.30%)
Sep 04, 2012 660.66 662.60 649.70 653.88 0 -12.04(-1.81%)
Aug 31, 2012 665.92 665.92 665.92 0 +7.46(+1.13%)
Aug 30, 2012 660.99 663.19 655.68 658.46 0 -10.54(-1.57%)
Aug 29, 2012 668.23 673.04 662.87 669.00 0 +0.94(+0.14%)
Aug 27, 2012 681.87 683.99 666.63 668.06 0 -16.70(-2.44%)
Aug 24, 2012 685.13 691.33 679.49 684.76 0 -3.24(-0.47%)
Aug 23, 2012 698.75 700.13 686.05 688.01 0 -13.83(-1.97%)
Aug 22, 2012 695.92 702.61 689.15 701.84 0 -0.65(-0.09%)
Aug 21, 2012 703.30 714.63 698.98 702.49 0 +4.70(+0.67%)
Aug 20, 2012 693.17 700.86 689.70 697.80 0 +2.05(+0.29%)
Aug 17, 2012 696.57 703.01 691.02 695.75 0 -0.96(-0.14%)
Aug 16, 2012 695.04 704.16 688.74 696.70 0 +3.21(+0.46%)
Aug 15, 2012 690.17 696.85 687.49 693.49 0 -0.28(-0.04%)
Aug 14, 2012 706.03 709.48 690.53 693.77 0 -3.18(-0.46%)
Aug 13, 2012 701.22 708.71 693.51 696.95 0 -15.44(-2.17%)
Aug 11, 2012 700.41 712.68 693.90 712.39 0 +0.00(+0.00%)
Aug 10, 2012 700.41 712.68 693.90 712.39 0 +4.73(+0.67%)
Aug 09, 2012 703.00 713.13 699.64 707.66 0 +7.11(+1.01%)
Aug 08, 2012 689.39 703.53 684.59 700.55 0 +4.65(+0.67%)
Aug 07, 2012 690.26 699.89 687.25 695.89 0 +17.31(+2.55%)
Aug 06, 2012 670.28 683.30 668.97 678.59 0 +9.31(+1.39%)
Aug 03, 2012 665.80 674.54 660.88 669.28 0 +18.46(+2.84%)
Aug 02, 2012 658.39 666.86 643.75 650.82 0 -13.10(-1.97%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.