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 (%)
May 31, 2019 726.43 733.43 721.92 724.94 0 -6.96(-0.95%)
May 30, 2019 732.45 737.00 721.10 731.90 0 -3.35(-0.46%)
May 29, 2019 723.98 736.92 722.06 735.25 0 +8.57(+1.18%)
May 28, 2019 731.41 737.98 724.09 726.67 0 +18.70(+2.64%)
May 24, 2019 716.60 719.93 704.97 707.98 0 -3.63(-0.51%)
May 23, 2019 711.48 718.52 702.55 711.61 0 -20.74(-2.83%)
May 22, 2019 735.23 739.53 726.16 732.35 0 -10.53(-1.42%)
May 21, 2019 736.98 746.47 733.05 742.88 0 +16.39(+2.26%)
May 20, 2019 730.11 736.73 721.08 726.49 0 -15.51(-2.09%)
May 17, 2019 746.09 752.23 740.06 741.99 0 -13.87(-1.83%)
May 16, 2019 752.49 761.53 748.13 755.86 0 +9.41(+1.26%)
May 15, 2019 740.28 748.39 736.18 746.46 0 +5.56(+0.75%)
May 14, 2019 744.78 749.12 734.96 740.90 0 +28.62(+4.02%)
May 13, 2019 719.05 725.97 702.30 712.29 0 -28.82(-3.89%)
May 10, 2019 742.28 755.21 730.62 741.11 0 +6.40(+0.87%)
May 09, 2019 734.22 745.76 718.76 734.71 0 -22.61(-2.99%)
May 08, 2019 765.38 769.03 754.67 757.32 0 -5.93(-0.78%)
May 07, 2019 781.47 784.87 757.96 763.25 0 -29.43(-3.71%)
May 06, 2019 789.15 798.09 781.87 792.68 0 -33.98(-4.11%)
May 03, 2019 811.49 829.59 809.81 826.66 0 +20.02(+2.48%)
May 02, 2019 799.82 814.44 795.35 806.64 0 +9.92(+1.24%)
May 01, 2019 806.55 813.62 792.91 796.72 0 -12.14(-1.50%)
Apr 30, 2019 815.58 818.57 798.62 808.87 0 -13.28(-1.61%)
Apr 29, 2019 820.20 835.07 814.36 822.14 0 -3.89(-0.47%)
Apr 26, 2019 821.42 827.98 814.60 826.04 0 +8.77(+1.07%)
Apr 25, 2019 837.01 837.39 816.20 817.27 0 -24.35(-2.89%)
Apr 24, 2019 849.86 863.99 835.89 841.62 0 -20.08(-2.33%)
Apr 23, 2019 857.43 868.01 850.80 861.70 0 -12.79(-1.46%)
Apr 22, 2019 873.02 877.07 861.78 874.49 0 -8.87(-1.00%)
Apr 18, 2019 885.44 893.52 871.19 883.36 0 -5.15(-0.58%)
Apr 17, 2019 897.00 900.92 878.39 888.51 0 +3.04(+0.34%)
Apr 16, 2019 883.67 891.88 879.20 885.47 0 +5.74(+0.65%)
Apr 15, 2019 886.78 889.20 877.83 879.73 0 -8.48(-0.95%)
Apr 12, 2019 883.96 892.25 875.66 888.20 0 +10.30(+1.17%)
Apr 11, 2019 886.52 898.03 875.02 877.90 0 -14.38(-1.61%)
Apr 10, 2019 890.12 897.10 884.84 892.28 0 +13.29(+1.51%)
Apr 09, 2019 894.16 896.36 874.25 878.99 0 -16.04(-1.79%)
Apr 08, 2019 901.91 903.07 885.53 895.02 0 -18.26(-2.00%)
Apr 05, 2019 907.02 915.04 905.42 913.29 0 +8.49(+0.94%)
Apr 04, 2019 886.54 907.58 885.73 904.80 0 +16.71(+1.88%)
Apr 03, 2019 883.67 904.66 879.54 888.09 0 +36.25(+4.26%)
Apr 02, 2019 856.19 861.68 848.39 851.84 0 +0.79(+0.09%)
Apr 01, 2019 832.68 854.61 830.97 851.05 0 +52.05(+6.51%)
Mar 29, 2019 803.42 807.43 791.44 799.00 0 -8.88(-1.10%)
Mar 28, 2019 807.80 813.79 800.20 807.88 0 -4.30(-0.53%)
Mar 27, 2019 798.32 816.70 794.36 812.18 0 +12.00(+1.50%)
Mar 26, 2019 802.74 808.03 792.73 800.18 0 -10.14(-1.25%)
Mar 25, 2019 804.25 815.58 799.01 810.32 0 -9.23(-1.13%)
Mar 22, 2019 839.58 841.58 813.45 819.55 0 -33.25(-3.90%)
Mar 21, 2019 837.86 856.92 835.28 852.80 0 +13.97(+1.67%)
Mar 20, 2019 832.49 843.61 822.45 838.83 0 -0.70(-0.08%)
Mar 19, 2019 836.47 846.36 827.70 839.53 0 +2.69(+0.32%)
Mar 18, 2019 830.85 838.73 823.39 836.84 0 +26.79(+3.31%)
Mar 15, 2019 817.97 823.70 802.45 810.05 0 -11.19(-1.36%)
Mar 14, 2019 823.35 830.02 818.44 821.23 0 -5.89(-0.71%)
Mar 13, 2019 826.11 834.15 819.73 827.12 0 +1.43(+0.17%)
Mar 12, 2019 827.34 831.94 820.63 825.70 0 -2.45(-0.30%)
Mar 11, 2019 813.15 828.22 809.75 828.14 0 +14.61(+1.80%)
Mar 08, 2019 815.28 818.61 801.11 813.53 0 -51.17(-5.92%)
Mar 07, 2019 885.19 885.98 864.27 864.70 0 -19.86(-2.24%)
Mar 06, 2019 894.18 898.60 879.74 884.56 0 +2.76(+0.31%)
Mar 05, 2019 877.79 885.14 867.47 881.79 0 +0.46(+0.05%)
Mar 04, 2019 888.45 891.93 871.53 881.34 0 +6.02(+0.69%)
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.