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, 2017 1420 1434 1411 1425 0 +46.20(+3.35%)
Oct 30, 2017 1404 1410 1375 1378 0 -75.40(-5.19%)
Oct 27, 2017 1451 1460 1427 1454 0 -58.34(-3.86%)
Oct 26, 2017 1513 1541 1494 1512 0 -6.03(-0.40%)
Oct 25, 2017 1530 1532 1496 1518 0 +15.38(+1.02%)
Oct 24, 2017 1508 1517 1496 1503 0 -14.21(-0.94%)
Oct 23, 2017 1529 1530 1512 1517 0 -33.27(-2.15%)
Oct 20, 2017 1554 1571 1530 1550 0 +35.43(+2.34%)
Oct 19, 2017 1501 1527 1465 1515 0 -41.12(-2.64%)
Oct 18, 2017 1557 1564 1540 1556 0 -25.20(-1.59%)
Oct 17, 2017 1579 1592 1572 1581 0 -32.80(-2.03%)
Oct 16, 2017 1618 1629 1609 1614 0 +21.28(+1.34%)
Oct 13, 2017 1601 1613 1583 1593 0 +11.86(+0.75%)
Oct 12, 2017 1582 1598 1571 1581 0 +26.06(+1.68%)
Oct 11, 2017 1552 1568 1536 1555 0 -45.05(-2.82%)
Oct 10, 2017 1602 1608 1587 1600 0 +9.30(+0.58%)
Oct 09, 2017 1600 1602 1581 1590 0 -11.09(-0.69%)
Oct 06, 2017 1588 1612 1582 1602 0 -49.83(-3.02%)
Oct 05, 2017 1638 1662 1636 1651 0 +14.84(+0.91%)
Oct 04, 2017 1640 1649 1628 1637 0 +3.09(+0.19%)
Oct 03, 2017 1633 1650 1616 1633 0 +36.32(+2.27%)
Oct 02, 2017 1588 1600 1577 1597 0 +26.06(+1.66%)
Sep 29, 2017 1579 1586 1566 1571 0 +57.08(+3.77%)
Sep 28, 2017 1517 1524 1503 1514 0 -10.91(-0.72%)
Sep 27, 2017 1534 1542 1510 1525 0 +47.79(+3.24%)
Sep 26, 2017 1494 1511 1476 1477 0 -41.81(-2.75%)
Sep 25, 2017 1557 1571 1510 1519 0 -79.85(-4.99%)
Sep 22, 2017 1588 1608 1566 1599 0 -35.77(-2.19%)
Sep 21, 2017 1650 1657 1626 1635 0 -14.99(-0.91%)
Sep 20, 2017 1640 1672 1623 1650 0 +106.25(+6.88%)
Sep 19, 2017 1523 1546 1518 1543 0 +24.86(+1.64%)
Sep 18, 2017 1515 1525 1504 1518 0 +34.06(+2.29%)
Sep 15, 2017 1530 1541 1479 1484 0 -88.60(-5.63%)
Sep 14, 2017 1575 1584 1563 1573 0 +18.74(+1.21%)
Sep 13, 2017 1555 1565 1532 1554 0 +38.94(+2.57%)
Sep 12, 2017 1504 1529 1501 1515 0 +30.16(+2.03%)
Sep 11, 2017 1438 1504 1432 1485 0 +97.08(+6.99%)
Sep 08, 2017 1400 1427 1383 1388 0 +1.73(+0.12%)
Sep 07, 2017 1383 1391 1366 1386 0 +0.16(+0.01%)
Sep 06, 2017 1389 1396 1380 1386 0 +2.98(+0.22%)
Sep 05, 2017 1398 1407 1371 1383 0 -50.30(-3.51%)
Sep 01, 2017 1400 1434 1398 1434 0 +48.25(+3.48%)
Aug 31, 2017 1378 1407 1369 1385 0 +15.85(+1.16%)
Aug 30, 2017 1383 1393 1362 1369 0 +49.05(+3.71%)
Aug 29, 2017 1299 1323 1297 1320 0 +19.21(+1.48%)
Aug 28, 2017 1300 1307 1279 1301 0 +4.76(+0.37%)
Aug 25, 2017 1306 1308 1290 1296 0 +17.09(+1.34%)
Aug 24, 2017 1277 1285 1262 1279 0 -23.24(-1.78%)
Aug 23, 2017 1297 1311 1280 1303 0 -5.14(-0.39%)
Aug 22, 2017 1293 1312 1287 1308 0 +16.35(+1.27%)
Aug 21, 2017 1286 1296 1274 1291 0 +24.44(+1.93%)
Aug 18, 2017 1256 1275 1253 1267 0 +3.30(+0.26%)
Aug 17, 2017 1290 1298 1258 1264 0 -42.29(-3.24%)
Aug 16, 2017 1277 1311 1267 1306 0 +70.27(+5.69%)
Aug 15, 2017 1229 1249 1222 1236 0 -25.88(-2.05%)
Aug 14, 2017 1262 1273 1255 1261 0 +14.07(+1.13%)
Aug 11, 2017 1227 1251 1219 1247 0 -46.39(-3.59%)
Aug 10, 2017 1298 1319 1287 1294 0 -70.71(-5.18%)
Aug 09, 2017 1367 1382 1350 1365 0 +18.66(+1.39%)
Aug 08, 2017 1326 1361 1317 1346 0 +89.40(+7.12%)
Aug 07, 2017 1249 1264 1235 1256 0 +50.62(+4.20%)
Aug 04, 2017 1202 1210 1182 1206 0 -31.22(-2.52%)
Aug 03, 2017 1253 1257 1225 1237 0 +24.96(+2.06%)
Aug 02, 2017 1227 1247 1204 1212 0 +17.36(+1.45%)
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.