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 (%)
Jul 30, 2010 1052 1064 1023 1056 0 +15.93(+1.53%)
Jul 29, 2010 558.19 1049 1032 1040 0 +0.27(+0.03%)
Jul 28, 2010 556.00 1053 1035 1040 0 -11.28(-1.07%)
Jul 27, 2010 1056 1067 1043 1051 0 +4.46(+0.43%)
Jul 26, 2010 1029 1058 1023 1047 0 +7.48(+0.72%)
Jul 23, 2010 1023 1045 1007 1039 0 +17.80(+1.74%)
Jul 22, 2010 1009 1033 1006 1022 0 +34.60(+3.51%)
Jul 21, 2010 1011 1017 981.19 987.03 0 -13.42(-1.34%)
Jul 20, 2010 976.37 1002 953.03 1000 0 +42.41(+4.43%)
Jul 19, 2010 955.75 965.51 938.26 958.04 0 +10.93(+1.15%)
Jul 16, 2010 948.04 974.50 943.53 947.11 0 -17.54(-1.82%)
Jul 15, 2010 986.67 986.95 955.68 964.65 0 -21.13(-2.14%)
Jul 14, 2010 988.39 1003 977.68 985.77 0 -14.55(-1.45%)
Jul 13, 2010 1001 1018 989.72 1000 0 +17.59(+1.79%)
Jul 12, 2010 990.37 995.81 966.89 982.74 0 -3.07(-0.31%)
Jul 09, 2010 984.39 989.62 962.28 985.80 0 +23.17(+2.41%)
Jul 08, 2010 966.56 971.76 942.76 962.63 0 +2.75(+0.29%)
Jul 07, 2010 932.86 960.10 927.03 959.89 0 +33.07(+3.57%)
Jul 06, 2010 948.54 956.89 915.07 926.82 0 +15.72(+1.73%)
Jul 02, 2010 912.91 930.59 899.03 911.09 0 -10.53(-1.14%)
Jul 01, 2010 924.99 936.32 895.59 921.62 0 +2.03(+0.22%)
Jun 30, 2010 931.57 957.86 914.78 919.59 0 -21.24(-2.26%)
Jun 29, 2010 975.00 975.35 937.15 940.83 0 -75.43(-7.42%)
Jun 25, 2010 1014 1021 991.42 1016 0 +12.15(+1.21%)
Jun 24, 2010 1014 1027 998.58 1004 0 -32.70(-3.15%)
Jun 23, 2010 1034 1044 1018 1037 0 +4.74(+0.46%)
Jun 22, 2010 1062 1066 1026 1032 0 -17.52(-1.67%)
Jun 21, 2010 1038 1088 1031 1050 0 +46.38(+4.62%)
Jun 18, 2010 1003 1015 994.02 1003 0 -3.29(-0.33%)
Jun 17, 2010 1029 1031 998.95 1006 0 -24.19(-2.35%)
Jun 16, 2010 1028 1041 1023 1031 0 -15.11(-1.44%)
Jun 15, 2010 1032 1047 1018 1046 0 +32.30(+3.19%)
Jun 14, 2010 1024 1044 1009 1014 0 +2.00(+0.20%)
Jun 11, 2010 988.74 1013 981.15 1012 0 +13.78(+1.38%)
Jun 10, 2010 985.19 999.41 972.02 997.72 0 +32.74(+3.39%)
Jun 09, 2010 978.64 993.06 959.85 964.98 0 -3.09(-0.32%)
Jun 08, 2010 953.48 972.90 940.73 968.07 0 +26.09(+2.77%)
Jun 07, 2010 970.74 976.32 940.37 941.97 0 -23.05(-2.39%)
Jun 04, 2010 967.32 1004 960.03 965.03 0 -50.28(-4.95%)
Jun 03, 2010 1034 1039 994.19 1015 0 -12.72(-1.24%)
Jun 02, 2010 1002 1028 991.53 1028 0 +34.39(+3.46%)
Jun 01, 2010 1022 1039 992.29 993.64 0 -53.03(-5.07%)
May 28, 2010 1047 1047 1047 0 -22.49(-2.10%)
May 27, 2010 1040 1070 1021 1069 0 +74.58(+7.50%)
May 26, 2010 1021 1037 988.97 994.58 0 -6.17(-0.62%)
May 25, 2010 953.29 1006 945.42 1001 0 -0.49(-0.05%)
May 24, 2010 1014 1031 998.90 1001 0 +1.33(+0.13%)
May 21, 2010 941.22 1008 936.03 999.91 0 +28.90(+2.98%)
May 20, 2010 963.78 989.74 955.38 971.01 0 -57.37(-5.58%)
May 19, 2010 1029 1048 1006 1028 0 -21.45(-2.04%)
May 18, 2010 1084 1096 1044 1050 0 -18.88(-1.77%)
May 17, 2010 1087 1090 1042 1069 0 -36.81(-3.33%)
May 14, 2010 1108 1124 1086 1106 0 -31.63(-2.78%)
May 13, 2010 1140 1170 1123 1137 0 +15.14(+1.35%)
May 12, 2010 1120 1140 1114 1122 0 +6.50(+0.58%)
May 11, 2010 1129 1139 1111 1116 0 -42.56(-3.68%)
May 10, 2010 1147 1159 1141 1158 0 +73.06(+6.73%)
May 07, 2010 1095 1117 1054 1085 0 +12.17(+1.13%)
May 06, 2010 1111 1139 960.71 1073 0 -39.77(-3.57%)
May 05, 2010 1130 1159 1105 1113 0 -23.91(-2.10%)
May 04, 2010 1172 1175 1126 1137 0 -60.38(-5.04%)
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.