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 (%)
Apr 30, 2015 1074 1078 1060 1069 0 -20.35(-1.87%)
Apr 29, 2015 1081 1095 1072 1089 0 -11.44(-1.04%)
Apr 28, 2015 1104 1116 1092 1101 0 +8.07(+0.74%)
Apr 27, 2015 1086 1110 1082 1093 0 +18.53(+1.73%)
Apr 24, 2015 1070 1080 1065 1074 0 +3.89(+0.36%)
Apr 23, 2015 1070 1082 1058 1070 0 -4.69(-0.44%)
Apr 22, 2015 1074 1077 1066 1075 0 +10.95(+1.03%)
Apr 21, 2015 1073 1075 1058 1064 0 -4.90(-0.46%)
Apr 20, 2015 1068 1082 1058 1069 0 +0.95(+0.09%)
Apr 17, 2015 1066 1077 1058 1068 0 -3.66(-0.34%)
Apr 16, 2015 1079 1088 1066 1072 0 +20.02(+1.90%)
Apr 15, 2015 1057 1061 1047 1052 0 -4.25(-0.40%)
Apr 14, 2015 1058 1065 1050 1056 0 -2.35(-0.22%)
Apr 13, 2015 1055 1078 1048 1058 0 +3.17(+0.30%)
Apr 10, 2015 1072 1075 1045 1055 0 -28.02(-2.59%)
Apr 09, 2015 1079 1097 1048 1083 0 +9.49(+0.88%)
Apr 08, 2015 1061 1081 1055 1074 0 +48.93(+4.78%)
Apr 07, 2015 1028 1038 1022 1025 0 +4.95(+0.49%)
Apr 06, 2015 1007 1026 1004 1020 0 +18.96(+1.89%)
Apr 02, 2015 1001 1001 1001 1001 0 +16.60(+1.69%)
Apr 01, 2015 976.15 990.70 970.46 984.12 0 +12.92(+1.33%)
Mar 31, 2015 965.49 977.08 961.01 971.20 0 -10.65(-1.08%)
Mar 30, 2015 974.42 986.23 969.99 981.85 0 +26.77(+2.80%)
Mar 27, 2015 959.42 963.89 948.89 955.08 0 -1.55(-0.16%)
Mar 26, 2015 955.46 966.12 952.21 956.63 0 +0.76(+0.08%)
Mar 25, 2015 961.33 973.03 952.55 955.87 0 -9.03(-0.94%)
Mar 24, 2015 954.30 966.79 944.05 964.90 0 +1.27(+0.13%)
Mar 23, 2015 959.35 975.71 956.56 963.63 0 +4.43(+0.46%)
Mar 20, 2015 961.13 967.46 952.85 959.20 0 -3.21(-0.33%)
Mar 19, 2015 971.40 974.11 950.50 962.41 0 -17.50(-1.79%)
Mar 18, 2015 960.95 988.34 956.53 979.90 0 +16.41(+1.70%)
Mar 17, 2015 967.52 974.32 958.30 963.49 0 -7.74(-0.80%)
Mar 16, 2015 989.43 990.97 964.41 971.23 0 -8.67(-0.88%)
Mar 13, 2015 987.07 991.89 968.10 979.90 0 -13.39(-1.35%)
Mar 12, 2015 990.30 1000 983.05 993.29 0 +10.70(+1.09%)
Mar 11, 2015 983.46 988.73 976.11 982.59 0 +1.68(+0.17%)
Mar 10, 2015 988.02 995.07 975.80 980.91 0 -19.89(-1.99%)
Mar 09, 2015 1011 1016 982.24 1001 0 -39.70(-3.82%)
Mar 06, 2015 1035 1049 1028 1040 0 +14.89(+1.45%)
Mar 05, 2015 1028 1033 1013 1026 0 -14.24(-1.37%)
Mar 04, 2015 1040 1080 1019 1040 0 -39.90(-3.70%)
Mar 03, 2015 1080 1087 1079 1080 0 +4.48(+0.42%)
Mar 02, 2015 1063 1080 1058 1075 0 +11.92(+1.12%)
Feb 27, 2015 1082 1085 1059 1063 0 -13.72(-1.27%)
Feb 26, 2015 1077 1080 1075 1077 0 +10.68(+1.00%)
Feb 25, 2015 1108 1111 1058 1066 0 -41.93(-3.78%)
Feb 24, 2015 1099 1113 1095 1108 0 +9.94(+0.90%)
Feb 23, 2015 1104 1107 1090 1098 0 -13.40(-1.21%)
Feb 20, 2015 1117 1126 1102 1112 0 -7.31(-0.65%)
Feb 19, 2015 1107 1122 1099 1119 0 +6.22(+0.56%)
Feb 18, 2015 1107 1117 1099 1113 0 +1.02(+0.09%)
Feb 17, 2015 1118 1120 1105 1112 0 -5.11(-0.46%)
Feb 13, 2015 1117 1117 1117 1117 0 +9.18(+0.83%)
Feb 12, 2015 1104 1116 1095 1108 0 +23.60(+2.18%)
Feb 11, 2015 1099 1101 1070 1084 0 -18.88(-1.71%)
Feb 10, 2015 1098 1108 1084 1103 0 +13.11(+1.20%)
Feb 09, 2015 1112 1117 1084 1090 0 -54.41(-4.75%)
Feb 06, 2015 1171 1172 1137 1144 0 -39.21(-3.31%)
Feb 05, 2015 1145 1186 1143 1184 0 +30.99(+2.69%)
Feb 04, 2015 1150 1166 1143 1153 0 +2.32(+0.20%)
Feb 03, 2015 1134 1155 1124 1150 0 +31.19(+2.79%)
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.