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 (%)
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%)
Mar 01, 2017 1035 1058 1035 1054 0 +74.21(+7.58%)
Feb 28, 2017 973.02 985.60 968.73 979.60 0 -9.84(-0.99%)
Feb 27, 2017 982.52 996.87 977.10 989.44 0 +10.71(+1.09%)
Feb 24, 2017 974.50 997.11 967.11 978.73 0 -43.05(-4.21%)
Feb 23, 2017 1057 1060 1017 1022 0 -37.03(-3.50%)
Feb 22, 2017 1066 1076 1050 1059 0 +2.90(+0.27%)
Feb 21, 2017 1052 1062 1050 1056 0 +10.93(+1.05%)
Feb 17, 2017 1045 1045 1045 1045 0 -24.59(-2.30%)
Feb 16, 2017 1072 1075 1064 1070 0 -13.19(-1.22%)
Feb 15, 2017 1080 1086 1074 1083 0 -4.51(-0.41%)
Feb 14, 2017 1084 1096 1074 1087 0 +15.72(+1.47%)
Feb 13, 2017 1073 1083 1067 1072 0 +15.22(+1.44%)
Feb 10, 2017 1052 1059 1043 1056 0 +17.28(+1.66%)
Feb 09, 2017 1039 1046 1027 1039 0 -7.63(-0.73%)
Feb 08, 2017 1047 1053 1033 1047 0 +10.32(+1.00%)
Feb 07, 2017 1033 1046 1027 1036 0 +4.58(+0.44%)
Feb 06, 2017 1035 1040 1028 1032 0 +0.73(+0.07%)
Feb 03, 2017 1037 1040 1026 1031 0 -26.86(-2.54%)
Feb 02, 2017 1058 1063 1051 1058 0 +5.63(+0.54%)
Feb 01, 2017 1054 1065 1042 1052 0 +26.25(+2.56%)
Jan 31, 2017 1024 1032 1017 1026 0 -0.55(-0.05%)
Jan 30, 2017 1029 1032 1014 1027 0 -3.77(-0.37%)
Jan 27, 2017 1028 1037 1023 1030 0 -3.04(-0.29%)
Jan 26, 2017 1040 1046 1026 1033 0 -1.68(-0.16%)
Jan 25, 2017 1047 1050 1019 1035 0 +18.49(+1.82%)
Jan 24, 2017 1004 1027 1000 1017 0 +64.92(+6.82%)
Jan 23, 2017 946.00 957.23 939.82 951.66 0 +27.41(+2.97%)
Jan 20, 2017 920.31 929.18 914.13 924.25 0 -6.56(-0.70%)
Jan 19, 2017 919.93 938.32 910.92 930.81 0 +15.15(+1.65%)
Jan 18, 2017 913.88 924.86 902.64 915.66 0 +1.11(+0.12%)
Jan 17, 2017 897.89 920.83 890.62 914.55 0 +15.83(+1.76%)
Jan 13, 2017 898.72 898.72 898.72 898.72 0 +14.55(+1.65%)
Jan 12, 2017 881.25 891.63 871.62 884.17 0 -11.60(-1.29%)
Jan 11, 2017 888.45 899.21 884.86 895.76 0 +37.65(+4.39%)
Jan 10, 2017 848.93 862.63 845.41 858.12 0 +21.71(+2.60%)
Jan 09, 2017 842.89 845.66 832.90 836.41 0 -16.50(-1.94%)
Jan 06, 2017 861.81 867.01 851.29 852.91 0 -16.37(-1.88%)
Jan 05, 2017 871.50 878.39 862.13 869.27 0 +9.33(+1.08%)
Jan 04, 2017 848.90 865.63 846.69 859.95 0 +21.75(+2.59%)
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.