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 31, 2014 1136 1141 1108 1123 0 -22.62(-1.97%)
Jul 23, 2014 1152 1157 1139 1146 0 +6.60(+0.58%)
Jul 22, 2014 1118 1145 1117 1139 0 +38.09(+3.46%)
Jul 21, 2014 1087 1104 1085 1101 0 +9.47(+0.87%)
Jul 18, 2014 1082 1097 1080 1092 0 +12.07(+1.12%)
Jul 17, 2014 1088 1095 1075 1080 0 -16.11(-1.47%)
Jul 16, 2014 1075 1102 1071 1096 0 +24.41(+2.28%)
Jul 15, 2014 1071 1076 1060 1071 0 +3.32(+0.31%)
Jul 14, 2014 1069 1076 1051 1068 0 +14.50(+1.38%)
Jul 11, 2014 1036 1055 1034 1053 0 +19.11(+1.85%)
Jul 10, 2014 1031 1054 1022 1034 0 -4.85(-0.47%)
Jul 09, 2014 1019 1045 1013 1039 0 +37.40(+3.73%)
Jul 08, 2014 997.11 1005 986.01 1002 0 +6.50(+0.65%)
Jul 07, 2014 1009 1012 991.24 995.27 0 -15.95(-1.58%)
Jul 03, 2014 1011 1011 1011 0 +10.08(+1.01%)
Jul 02, 2014 1000 1005 996.95 1001 0 +7.95(+0.80%)
Jul 01, 2014 998.74 1005 989.36 993.19 0 -2.47(-0.25%)
Jun 30, 2014 994.96 996.58 983.11 995.65 0 -2.31(-0.23%)
Jun 27, 2014 994.52 1002 986.05 997.96 0 +0.80(+0.08%)
Jun 26, 2014 1005 1010 985.84 997.16 0 +17.80(+1.82%)
Jun 25, 2014 970.94 982.21 966.90 979.36 0 +4.71(+0.48%)
Jun 24, 2014 990.10 994.06 972.30 974.65 0 -15.27(-1.54%)
Jun 23, 2014 986.17 991.83 982.82 989.92 0 +3.69(+0.37%)
Jun 20, 2014 982.25 989.06 975.79 986.24 0 +8.21(+0.84%)
Jun 19, 2014 987.92 990.71 972.80 978.02 0 -8.26(-0.84%)
Jun 18, 2014 974.15 988.48 966.08 986.28 0 +7.69(+0.79%)
Jun 17, 2014 968.17 980.71 964.69 978.59 0 +7.77(+0.80%)
Jun 16, 2014 978.55 980.85 967.71 970.82 0 -10.50(-1.07%)
Jun 13, 2014 958.04 983.67 956.14 981.32 0 +25.14(+2.63%)
Jun 12, 2014 961.68 966.55 951.16 956.18 0 -9.64(-1.00%)
Jun 11, 2014 964.60 972.46 959.75 965.82 0 -1.18(-0.12%)
Jun 10, 2014 968.22 973.12 959.79 967.00 0 -1.27(-0.13%)
Jun 06, 2014 948.79 969.09 946.60 968.27 0 +18.47(+1.94%)
Jun 05, 2014 937.71 957.17 932.46 949.80 0 +10.81(+1.15%)
Jun 04, 2014 926.76 941.11 922.54 938.99 0 +10.11(+1.09%)
Jun 03, 2014 931.77 935.76 921.87 928.88 0 -6.50(-0.69%)
Jun 02, 2014 933.30 939.99 920.78 935.38 0 +10.99(+1.19%)
May 30, 2014 919.63 926.08 913.08 924.39 0 +1.55(+0.17%)
May 29, 2014 913.25 924.78 908.94 922.84 0 +9.84(+1.08%)
May 28, 2014 917.70 920.53 910.08 912.99 0 -6.56(-0.71%)
May 27, 2014 923.04 933.07 916.82 919.55 0 -4.00(-0.43%)
May 23, 2014 923.55 923.55 923.55 0 +16.55(+1.83%)
May 22, 2014 905.03 908.46 900.16 907.00 0 +8.40(+0.94%)
May 21, 2014 903.83 912.62 893.46 898.60 0 -0.99(-0.11%)
May 20, 2014 914.25 917.16 892.54 899.58 0 -20.62(-2.24%)
May 19, 2014 913.84 923.03 913.44 920.21 0 +1.13(+0.12%)
May 16, 2014 910.42 920.39 902.85 919.08 0 +7.25(+0.79%)
May 15, 2014 920.47 923.23 897.03 911.83 0 -12.66(-1.37%)
May 14, 2014 937.99 939.04 922.56 924.49 0 -11.61(-1.24%)
May 13, 2014 943.09 947.62 931.91 936.11 0 -1.68(-0.18%)
May 12, 2014 916.54 940.64 915.45 937.78 0 +30.80(+3.40%)
May 09, 2014 908.77 914.44 901.03 906.98 0 +1.30(+0.14%)
May 08, 2014 907.82 919.83 902.40 905.68 0 -6.00(-0.66%)
May 07, 2014 912.48 918.15 903.20 911.68 0 -0.67(-0.07%)
May 06, 2014 924.77 926.13 911.03 912.35 0 -12.67(-1.37%)
May 05, 2014 929.15 933.41 919.80 925.02 0 -10.82(-1.16%)
May 02, 2014 933.26 947.04 929.43 935.84 0 +7.97(+0.86%)
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.