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 26, 2016 735.31 741.53 729.24 730.71 0 -7.85(-1.06%)
Sep 23, 2016 737.24 747.51 733.72 738.56 0 -3.76(-0.51%)
Sep 22, 2016 741.55 753.30 738.74 742.32 0 +9.32(+1.27%)
Sep 21, 2016 724.82 734.41 718.10 733.00 0 +14.93(+2.08%)
Sep 20, 2016 716.84 723.26 711.21 718.07 0 +4.94(+0.69%)
Sep 19, 2016 723.34 725.08 708.98 713.13 0 -3.38(-0.47%)
Sep 16, 2016 710.04 718.28 705.91 716.50 0 +1.64(+0.23%)
Sep 15, 2016 709.96 718.89 707.14 714.86 0 +5.55(+0.78%)
Sep 14, 2016 724.54 725.60 706.90 709.31 0 -4.32(-0.61%)
Sep 13, 2016 721.44 724.31 707.94 713.63 0 -20.98(-2.86%)
Sep 12, 2016 717.25 736.19 711.58 734.61 0 +4.80(+0.66%)
Sep 09, 2016 756.18 756.38 723.05 729.82 0 -30.68(-4.03%)
Sep 08, 2016 768.89 770.58 754.38 760.50 0 -3.61(-0.47%)
Sep 07, 2016 768.49 771.29 758.27 764.11 0 -5.93(-0.77%)
Sep 06, 2016 764.00 772.43 757.98 770.04 0 +11.91(+1.57%)
Sep 02, 2016 758.13 758.13 758.13 758.13 0 +1.71(+0.23%)
Sep 01, 2016 753.68 760.33 750.15 756.42 0 +3.16(+0.42%)
Aug 31, 2016 753.42 759.58 747.85 753.26 0 -4.53(-0.60%)
Aug 30, 2016 762.03 763.18 751.12 757.80 0 -4.38(-0.57%)
Aug 29, 2016 746.26 763.02 745.20 762.18 0 +14.62(+1.96%)
Aug 26, 2016 757.26 767.00 743.24 747.55 0 -6.30(-0.84%)
Aug 25, 2016 750.49 760.72 746.95 753.85 0 +5.30(+0.71%)
Aug 24, 2016 770.58 771.97 746.46 748.55 0 -23.98(-3.10%)
Aug 23, 2016 768.69 776.82 766.36 772.53 0 +8.46(+1.11%)
Aug 22, 2016 755.36 766.13 752.46 764.08 0 +2.90(+0.38%)
Aug 19, 2016 763.02 766.97 755.88 761.17 0 -9.92(-1.29%)
Aug 18, 2016 767.49 773.41 763.37 771.09 0 +5.24(+0.68%)
Aug 17, 2016 763.70 768.92 756.66 765.85 0 +3.84(+0.50%)
Aug 16, 2016 774.84 776.98 760.03 762.01 0 -8.89(-1.15%)
Aug 15, 2016 755.69 775.00 754.27 770.90 0 +20.35(+2.71%)
Aug 12, 2016 762.82 765.36 747.06 750.55 0 -14.84(-1.94%)
Aug 11, 2016 761.50 769.10 757.40 765.38 0 +6.15(+0.81%)
Aug 10, 2016 762.51 770.12 753.49 759.23 0 -0.49(-0.06%)
Aug 09, 2016 763.43 768.19 758.07 759.73 0 -5.14(-0.67%)
Aug 08, 2016 767.80 773.83 761.85 764.86 0 +0.01(+0.00%)
Aug 05, 2016 762.70 766.82 758.52 764.85 0 +6.11(+0.80%)
Aug 04, 2016 756.88 763.99 749.63 758.74 0 -0.44(-0.06%)
Aug 03, 2016 750.54 761.68 742.57 759.18 0 +18.02(+2.43%)
Aug 02, 2016 753.13 755.58 735.26 741.16 0 -8.84(-1.18%)
Aug 01, 2016 757.80 760.65 748.37 750.00 0 -4.68(-0.62%)
Jul 29, 2016 752.29 757.42 741.51 754.68 0 -2.60(-0.34%)
Jul 28, 2016 757.52 762.20 746.73 757.27 0 -6.49(-0.85%)
Jul 27, 2016 765.15 776.92 750.14 763.77 0 +1.20(+0.16%)
Jul 26, 2016 749.38 763.66 747.38 762.56 0 +12.46(+1.66%)
Jul 25, 2016 755.55 756.31 744.76 750.10 0 -4.67(-0.62%)
Jul 22, 2016 755.18 761.27 748.66 754.77 0 -3.34(-0.44%)
Jul 21, 2016 761.42 773.25 751.92 758.11 0 -1.30(-0.17%)
Jul 20, 2016 755.82 762.67 745.37 759.41 0 -4.73(-0.62%)
Jul 19, 2016 775.27 778.23 761.98 764.14 0 -23.19(-2.95%)
Jul 18, 2016 781.70 790.55 772.95 787.33 0 -3.74(-0.47%)
Jul 15, 2016 782.31 794.47 777.92 791.07 0 +5.07(+0.65%)
Jul 14, 2016 790.89 796.42 781.12 786.00 0 -0.69(-0.09%)
Jul 13, 2016 786.16 790.62 774.95 786.69 0 +1.81(+0.23%)
Jul 12, 2016 782.28 790.92 767.93 784.88 0 +32.55(+4.33%)
Jul 11, 2016 741.62 756.09 736.51 752.33 0 +19.67(+2.69%)
Jul 08, 2016 732.66 736.94 702.01 732.66 0 +30.65(+4.37%)
Jul 07, 2016 701.34 712.08 697.27 702.01 0 +5.95(+0.85%)
Jul 06, 2016 696.07 696.07 696.07 696.07 0 +0.38(+0.05%)
Jul 05, 2016 705.65 707.48 689.54 695.69 0 -8.86(-1.26%)
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.