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 (%)
Sep 30, 2009 1260 1272 1225 1242 0 -14.30(-1.14%)
Sep 29, 2009 1268 1280 1243 1256 0 -9.44(-0.75%)
Sep 28, 2009 1247 1272 1233 1266 0 +21.07(+1.69%)
Sep 25, 2009 1256 1267 1235 1245 0 -20.40(-1.61%)
Sep 24, 2009 1312 1319 1252 1265 0 -48.10(-3.66%)
Sep 23, 2009 1339 1352 1310 1313 0 -24.67(-1.84%)
Sep 22, 2009 1336 1346 1316 1338 0 +18.38(+1.39%)
Sep 21, 2009 1312 1327 1287 1319 0 -30.70(-2.27%)
Sep 18, 2009 1368 1374 1339 1350 0 -6.40(-0.47%)
Sep 17, 2009 1380 1409 1345 1356 0 +3.90(+0.29%)
Sep 16, 2009 1363 1383 1300 1352 0 +20.38(+1.53%)
Sep 15, 2009 1278 1340 1274 1332 0 +52.19(+4.08%)
Sep 14, 2009 1251 1284 1245 1280 0 -4.42(-0.34%)
Sep 11, 2009 1293 1305 1272 1284 0 -0.11(-0.01%)
Sep 10, 2009 1279 1292 1259 1284 0 +5.28(+0.41%)
Sep 09, 2009 1269 1291 1263 1279 0 +4.99(+0.39%)
Sep 08, 2009 1268 1281 1259 1274 0 +52.54(+4.30%)
Sep 04, 2009 1222 1222 1222 0 +19.01(+1.58%)
Sep 03, 2009 1192 1207 1180 1203 0 +52.20(+4.54%)
Sep 02, 2009 1141 1163 1126 1150 0 -0.26(-0.02%)
Sep 01, 2009 1193 1214 1143 1151 0 -41.79(-3.50%)
Aug 31, 2009 1207 1212 1185 1192 0 -43.38(-3.51%)
Aug 28, 2009 1254 1264 1225 1236 0 +1.22(+0.10%)
Aug 27, 2009 1223 1244 1196 1235 0 +3.07(+0.25%)
Aug 26, 2009 1236 1250 1217 1232 0 -11.24(-0.90%)
Aug 25, 2009 1264 1275 1237 1243 0 -6.50(-0.52%)
Aug 24, 2009 1286 1294 1243 1249 0 -16.60(-1.31%)
Aug 21, 2009 1267 1282 1255 1266 0 +14.10(+1.13%)
Aug 20, 2009 1250 1276 1236 1252 0 +11.12(+0.90%)
Aug 19, 2009 1219 1250 1211 1241 0 -38.14(-2.98%)
Aug 18, 2009 1252 1284 1247 1279 0 +47.79(+3.88%)
Aug 17, 2009 1248 1251 1204 1231 0 -84.71(-6.44%)
Aug 14, 2009 1365 1373 1299 1316 0 -44.63(-3.28%)
Aug 13, 2009 1329 1366 1308 1360 0 +59.85(+4.60%)
Aug 12, 2009 1260 1316 1253 1301 0 +21.57(+1.69%)
Aug 11, 2009 1285 1299 1254 1279 0 -11.06(-0.86%)
Aug 10, 2009 1306 1324 1278 1290 0 -15.29(-1.17%)
Aug 07, 2009 1320 1333 1284 1305 0 +10.87(+0.84%)
Aug 06, 2009 1348 1367 1277 1294 0 -38.52(-2.89%)
Aug 05, 2009 1317 1349 1283 1333 0 +29.14(+2.23%)
Aug 04, 2009 1274 1326 1263 1304 0 +19.93(+1.55%)
Aug 03, 2009 1243 1293 1241 1284 0 +94.76(+7.97%)
Jul 31, 2009 1168 1205 1159 1189 0 +27.37(+2.36%)
Jul 30, 2009 1145 1177 1140 1162 0 +47.61(+4.27%)
Jul 29, 2009 1123 1133 1100 1114 0 -41.40(-3.58%)
Jul 28, 2009 1148 1170 1126 1156 0 -6.36(-0.55%)
Jul 27, 2009 1164 1179 1138 1162 0 +48.98(+4.40%)
Jul 25, 2009 1107 1118 1100 1113 0 -22.54(-1.99%)
Jul 24, 2009 1108 1143 1096 1135 0 +27.94(+2.52%)
Jul 23, 2009 1066 1119 1061 1108 0 +51.82(+4.91%)
Jul 22, 2009 1037 1070 1032 1056 0 +4.61(+0.44%)
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.