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 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%)
May 03, 2010 1216 1220 1182 1197 0 -12.06(-1.00%)
Apr 30, 2010 1240 1245 1203 1209 0 -24.27(-1.97%)
Apr 29, 2010 1227 1243 1220 1233 0 +12.28(+1.01%)
Apr 28, 2010 1223 1232 1205 1221 0 +6.34(+0.52%)
Apr 27, 2010 1260 1264 1212 1215 0 -65.85(-5.14%)
Apr 26, 2010 1290 1300 1277 1280 0 -4.94(-0.38%)
Apr 23, 2010 1269 1290 1258 1285 0 +9.65(+0.76%)
Apr 22, 2010 1259 1278 1240 1276 0 +6.88(+0.54%)
Apr 21, 2010 1281 1289 1256 1269 0 -12.40(-0.97%)
Apr 20, 2010 1289 1298 1271 1281 0 +11.52(+0.91%)
Apr 19, 2010 1270 1282 1250 1270 0 -19.88(-1.54%)
Apr 16, 2010 1316 1323 1280 1290 0 -59.47(-4.41%)
Apr 15, 2010 1351 1362 1344 1349 0 -2.24(-0.17%)
Apr 14, 2010 1346 1355 1331 1351 0 +9.46(+0.70%)
Apr 13, 2010 1338 1345 1321 1342 0 -19.78(-1.45%)
Apr 12, 2010 1365 1378 1354 1362 0 +6.52(+0.48%)
Apr 09, 2010 1367 1376 1342 1355 0 +1.47(+0.11%)
Apr 08, 2010 1327 1355 1316 1354 0 +26.39(+1.99%)
Apr 07, 2010 1347 1357 1316 1327 0 -11.43(-0.85%)
Apr 06, 2010 1308 1347 1306 1339 0 +17.75(+1.34%)
Apr 05, 2010 1311 1326 1303 1321 0 +8.15(+0.62%)
Apr 01, 2010 1313 1313 1313 0 +37.35(+2.93%)
Mar 31, 2010 1282 1293 1273 1275 0 -24.83(-1.91%)
Mar 30, 2010 1296 1309 1285 1300 0 +16.38(+1.28%)
Mar 29, 2010 1282 1289 1271 1284 0 +16.70(+1.32%)
Mar 26, 2010 1276 1294 1256 1267 0 +8.47(+0.67%)
Mar 25, 2010 1293 1305 1255 1259 0 -28.19(-2.19%)
Mar 24, 2010 1294 1302 1285 1287 0 -22.01(-1.68%)
Mar 23, 2010 1289 1313 1278 1309 0 +17.68(+1.37%)
Mar 22, 2010 1272 1299 1258 1291 0 -9.04(-0.70%)
Mar 19, 2010 1315 1326 1285 1300 0 +15.89(+1.24%)
Mar 18, 2010 1306 1321 1281 1284 0 -21.34(-1.63%)
Mar 17, 2010 1280 1329 1278 1306 0 +50.82(+4.05%)
Mar 16, 2010 1244 1255 1232 1255 0 +16.60(+1.34%)
Mar 15, 2010 1231 1242 1226 1238 0 -17.94(-1.43%)
Mar 12, 2010 1266 1275 1251 1256 0 +0.49(+0.04%)
Mar 11, 2010 1253 1258 1236 1256 0 -7.12(-0.56%)
Mar 10, 2010 1266 1277 1255 1263 0 +1.75(+0.14%)
Mar 09, 2010 1261 1273 1253 1261 0 -11.23(-0.88%)
Mar 08, 2010 1286 1291 1266 1272 0 +1.35(+0.11%)
Mar 05, 2010 1242 1279 1236 1271 0 +49.16(+4.02%)
Mar 04, 2010 1221 1233 1212 1222 0 -11.47(-0.93%)
Mar 03, 2010 1224 1246 1220 1233 0 +15.47(+1.27%)
Mar 02, 2010 1230 1240 1215 1218 0 +0.31(+0.03%)
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.