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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 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 (%)
Jan 31, 2024 945.70 947.15 945.55 946.03 0 +1.31(+0.14%)
Jan 30, 2024 946.53 946.63 943.33 944.72 0 -1.72(-0.18%)
Jan 29, 2024 948.52 949.12 945.99 946.45 0 +0.28(+0.03%)
Jan 26, 2024 946.24 946.51 946.12 946.17 0 -1.03(-0.11%)
Jan 25, 2024 947.57 947.69 947.15 947.20 0 -0.22(-0.02%)
Jan 24, 2024 949.01 949.10 947.13 947.42 0 +0.43(+0.05%)
Jan 23, 2024 946.77 947.05 946.62 947.00 0 +0.56(+0.06%)
Jan 22, 2024 947.01 947.45 946.15 946.44 0 -0.92(-0.10%)
Jan 19, 2024 947.80 948.39 946.74 947.36 0 +0.93(+0.10%)
Jan 18, 2024 946.05 947.98 944.71 946.43 0 -0.29(-0.03%)
Jan 17, 2024 946.65 946.87 946.51 946.72 0 -0.15(-0.02%)
Jan 16, 2024 949.08 949.93 946.34 946.88 0 -2.67(-0.28%)
Jan 15, 2024 949.34 949.66 949.22 949.55 0 +0.76(+0.08%)
Jan 12, 2024 948.62 949.09 947.87 948.78 0 +0.63(+0.07%)
Jan 11, 2024 948.35 949.23 947.60 948.15 0 -0.08(-0.01%)
Jan 10, 2024 948.28 948.48 947.99 948.23 0 -1.06(-0.11%)
Jan 09, 2024 949.62 949.63 949.15 949.29 0 -0.26(-0.03%)
Jan 08, 2024 949.25 950.66 948.07 949.54 0 +0.20(+0.02%)
Jan 05, 2024 949.25 949.48 949.03 949.34 0 +0.41(+0.04%)
Jan 04, 2024 949.40 949.52 948.46 948.94 0 -0.71(-0.07%)
Jan 03, 2024 949.62 951.38 949.05 949.64 0 -1.00(-0.11%)
Jan 02, 2024 950.26 951.22 950.02 950.65 0 -0.65(-0.07%)
Dec 29, 2023 951.30 951.30 951.30 951.30 0 +0.25(+0.03%)
Dec 28, 2023 951.99 952.67 950.78 951.06 0 -3.17(-0.33%)
Dec 27, 2023 954.98 957.08 953.16 954.22 0 +1.39(+0.15%)
Dec 22, 2023 952.83 952.83 952.83 952.83 0 +1.90(+0.20%)
Dec 21, 2023 951.85 952.92 950.13 950.93 0 -0.99(-0.10%)
Dec 20, 2023 953.12 956.04 950.64 951.92 0 -0.15(-0.02%)
Dec 19, 2023 952.50 952.99 951.38 952.07 0 +1.54(+0.16%)
Dec 18, 2023 951.14 952.68 949.62 950.53 0 -0.25(-0.03%)
Dec 15, 2023 951.53 951.53 948.98 950.78 0 -1.47(-0.15%)
Dec 14, 2023 951.85 953.27 951.04 952.24 0 +1.29(+0.14%)
Dec 13, 2023 948.19 951.74 946.54 950.95 0 +1.99(+0.21%)
Dec 12, 2023 951.52 952.09 948.88 948.96 0 -3.73(-0.39%)
Dec 11, 2023 950.88 952.73 950.62 952.69 0 -1.01(-0.11%)
Dec 08, 2023 953.35 954.11 952.96 953.71 0 -0.68(-0.07%)
Dec 07, 2023 950.68 954.62 950.20 954.39 0 +2.71(+0.28%)
Dec 06, 2023 952.85 953.48 950.45 951.68 0 -0.86(-0.09%)
Dec 05, 2023 953.00 953.93 951.27 952.54 0 -2.13(-0.22%)
Dec 04, 2023 954.54 955.40 953.75 954.67 0 -0.34(-0.04%)
Dec 01, 2023 954.99 955.17 953.46 955.01 0 +2.48(+0.26%)
Nov 30, 2023 952.06 952.70 951.93 952.54 0 +0.26(+0.03%)
Nov 29, 2023 953.35 954.07 951.64 952.27 0 -4.00(-0.42%)
Nov 28, 2023 954.54 956.93 954.41 956.27 0 +0.50(+0.05%)
Nov 27, 2023 953.53 955.92 953.18 955.78 0 +0.93(+0.10%)
Nov 24, 2023 954.00 955.27 952.78 954.85 0 +0.36(+0.04%)
Nov 23, 2023 952.47 954.61 952.36 954.49 0 +4.74(+0.50%)
Nov 22, 2023 950.45 950.75 949.45 949.75 0 -0.38(-0.04%)
Nov 21, 2023 950.38 951.80 949.99 950.12 0 +0.91(+0.10%)
Nov 20, 2023 949.60 950.38 947.98 949.22 0 -1.83(-0.19%)
Nov 17, 2023 953.59 955.06 950.91 951.04 0 +0.57(+0.06%)
Nov 16, 2023 949.41 950.65 949.19 950.48 0 +0.24(+0.03%)
Nov 15, 2023 951.34 951.95 950.12 950.23 0 -1.39(-0.15%)
Nov 14, 2023 951.42 951.75 951.31 951.62 0 -2.95(-0.31%)
Nov 13, 2023 954.99 955.06 954.46 954.58 0 +0.60(+0.06%)
Nov 10, 2023 954.36 954.42 953.64 953.98 0 -0.72(-0.08%)
Nov 09, 2023 953.76 955.09 953.64 954.69 0 +0.87(+0.09%)
Nov 08, 2023 952.84 954.56 952.07 953.82 0 +0.09(+0.01%)
Nov 07, 2023 954.90 954.94 953.46 953.73 0 -1.31(-0.14%)
Nov 06, 2023 953.08 955.93 952.97 955.04 0 +0.96(+0.10%)
Nov 03, 2023 953.17 954.44 952.78 954.08 0 +2.06(+0.22%)
Nov 02, 2023 952.31 952.60 951.05 952.02 0 +0.16(+0.02%)
Nov 01, 2023 953.10 954.22 950.53 951.86 0 +0.60(+0.06%)
Oct 31, 2023 951.00 951.83 950.62 951.25 0 -1.95(-0.20%)
Oct 30, 2023 954.06 954.34 952.02 953.21 0 -0.31(-0.03%)
Oct 27, 2023 953.45 953.83 952.86 953.51 0 +1.86(+0.19%)
Oct 26, 2023 951.73 952.53 950.17 951.66 0 +0.06(+0.01%)
Oct 25, 2023 951.62 952.45 951.51 951.59 0 +0.07(+0.01%)
Oct 24, 2023 953.14 953.37 951.15 951.52 0 -0.70(-0.07%)
Oct 23, 2023 953.58 953.66 951.70 952.22 0 -1.83(-0.19%)
Oct 20, 2023 953.69 954.24 953.68 954.05 0 -2.16(-0.23%)
Oct 19, 2023 955.60 956.34 955.31 956.21 0 +1.52(+0.16%)
Oct 18, 2023 955.02 957.20 952.57 954.69 0 +0.24(+0.03%)
Oct 17, 2023 953.01 957.48 952.86 954.45 0 +0.58(+0.06%)
Oct 16, 2023 951.70 954.07 951.14 953.86 0 -0.19(-0.02%)
Oct 13, 2023 953.82 954.15 953.27 954.05 0 +1.37(+0.14%)
Oct 12, 2023 952.86 953.04 952.53 952.68 0 +1.60(+0.17%)
Oct 11, 2023 950.30 951.47 949.96 951.09 0 +0.69(+0.07%)
Oct 10, 2023 951.86 952.19 950.19 950.40 0 -1.50(-0.16%)
Oct 06, 2023 951.89 951.89 951.89 951.89 0 -1.90(-0.20%)
Oct 05, 2023 953.80 953.98 951.47 953.79 0 -1.30(-0.14%)
Oct 04, 2023 954.86 955.96 954.48 955.10 0 -0.63(-0.07%)
Oct 03, 2023 955.09 956.20 955.02 955.72 0 -0.78(-0.08%)
Oct 02, 2023 957.21 957.24 956.35 956.51 0 +1.43(+0.15%)
Sep 29, 2023 954.74 956.88 953.91 955.08 0 +1.99(+0.21%)
Sep 28, 2023 953.33 953.88 952.37 953.09 0 -0.80(-0.08%)
Sep 27, 2023 953.69 954.78 951.49 953.89 0 -0.61(-0.06%)
Sep 26, 2023 954.80 955.21 954.20 954.50 0 -2.95(-0.31%)
Sep 25, 2023 952.88 957.50 955.56 957.45 0 +4.90(+0.51%)
Sep 22, 2023 952.62 953.17 951.23 952.55 0 +0.16(+0.02%)
Sep 21, 2023 951.58 952.77 949.85 952.38 0 -0.26(-0.03%)
Sep 20, 2023 952.25 952.90 952.24 952.64 0 +0.52(+0.05%)
Sep 19, 2023 952.95 953.23 951.19 952.12 0 -0.88(-0.09%)
Sep 18, 2023 952.91 954.21 951.90 953.00 0 -1.53(-0.16%)
Sep 15, 2023 954.90 955.49 953.97 954.54 0 +0.92(+0.10%)
Sep 14, 2023 954.09 954.53 952.64 953.62 0 -1.84(-0.19%)
Sep 13, 2023 954.63 956.31 953.86 955.46 0 +1.31(+0.14%)
Sep 12, 2023 955.22 955.44 953.24 954.14 0 -0.76(-0.08%)
Sep 11, 2023 955.86 956.18 954.13 954.91 0 -0.89(-0.09%)
Sep 08, 2023 955.83 956.16 955.75 955.79 0 -0.27(-0.03%)
Sep 07, 2023 955.88 956.44 954.56 956.06 0 +1.20(+0.13%)
Sep 06, 2023 955.32 955.54 952.46 954.86 0 -1.98(-0.21%)
Sep 05, 2023 956.97 957.32 956.77 956.84 0 +1.64(+0.17%)
Sep 01, 2023 955.20 955.20 955.20 955.20 0 -0.04(-0.00%)
Aug 31, 2023 954.58 955.43 954.41 955.24 0 +0.00(+0.00%)
Aug 30, 2023 958.23 958.33 955.16 955.24 0 -1.57(-0.16%)
Aug 29, 2023 957.40 957.71 956.46 956.82 0 -1.87(-0.20%)
Aug 28, 2023 957.03 958.71 956.99 958.69 0 +1.10(+0.11%)
Aug 25, 2023 957.72 957.79 956.44 957.59 0 +1.13(+0.12%)
Aug 24, 2023 956.35 956.55 956.09 956.46 0 +0.28(+0.03%)
Aug 23, 2023 956.74 957.30 955.01 956.17 0 +0.50(+0.05%)
Aug 22, 2023 955.63 955.89 954.89 955.67 0 +0.27(+0.03%)
Aug 21, 2023 957.42 958.08 954.40 955.40 0 -1.92(-0.20%)
Aug 18, 2023 959.83 960.73 956.66 957.32 0 -1.35(-0.14%)
Aug 17, 2023 959.28 959.61 958.14 958.67 0 -2.03(-0.21%)
Aug 16, 2023 960.59 960.99 960.47 960.70 0 +2.10(+0.22%)
Aug 15, 2023 961.53 961.54 956.11 958.60 0 -4.57(-0.47%)
Aug 14, 2023 962.40 963.50 961.94 963.17 0 -0.03(-0.00%)
Aug 11, 2023 962.74 963.21 962.71 963.20 0 +1.21(+0.13%)
Aug 10, 2023 963.26 963.68 961.11 962.00 0 -2.08(-0.22%)
Aug 09, 2023 964.17 964.20 963.98 964.08 0 -0.50(-0.05%)
Aug 08, 2023 962.85 965.30 961.79 964.57 0 -0.51(-0.05%)
Aug 04, 2023 965.08 965.08 965.08 965.08 0 +0.04(+0.00%)
Aug 03, 2023 965.97 966.32 964.99 965.04 0 +0.14(+0.02%)
Aug 02, 2023 964.24 965.29 963.87 964.90 0 +0.94(+0.10%)
Aug 01, 2023 966.56 966.90 963.55 963.96 0 -2.61(-0.27%)
Jul 31, 2023 966.92 967.18 966.32 966.57 0 -0.40(-0.04%)
Jul 28, 2023 965.74 967.04 965.60 966.96 0 +2.28(+0.24%)
Jul 27, 2023 965.69 967.33 963.88 964.68 0 -0.67(-0.07%)
Jul 26, 2023 966.84 967.78 964.96 965.35 0 -0.69(-0.07%)
Jul 25, 2023 965.84 966.40 965.59 966.04 0 +1.10(+0.11%)
Jul 24, 2023 964.30 965.40 963.75 964.95 0 -0.13(-0.01%)
Jul 21, 2023 965.13 965.33 964.68 965.08 0 -0.84(-0.09%)
Jul 20, 2023 966.46 966.70 965.64 965.92 0 -0.85(-0.09%)
Jul 19, 2023 966.45 968.36 965.05 966.77 0 +0.77(+0.08%)
Jul 18, 2023 968.20 968.80 965.37 965.99 0 -2.56(-0.26%)
Jul 17, 2023 969.07 970.17 967.34 968.55 0 +0.06(+0.01%)
Jul 14, 2023 970.08 970.27 968.38 968.49 0 -2.97(-0.31%)
Jul 13, 2023 971.62 975.12 968.31 971.46 0 -1.12(-0.11%)
Jul 12, 2023 974.58 975.46 970.37 972.58 0 +2.77(+0.29%)
Jul 11, 2023 970.92 971.38 969.25 969.80 0 -1.26(-0.13%)
Jul 10, 2023 973.11 973.30 970.81 971.06 0 -0.08(-0.01%)
Jul 07, 2023 975.35 976.07 970.54 971.14 0 -1.45(-0.15%)
Jul 06, 2023 972.07 975.23 971.74 972.60 0 +0.33(+0.03%)
Jul 05, 2023 974.12 974.17 972.25 972.27 0 -0.42(-0.04%)
Jul 04, 2023 973.22 973.46 972.54 972.69 0 -1.02(-0.10%)
Jun 30, 2023 973.71 973.71 973.71 973.71 0 +0.60(+0.06%)
Jun 29, 2023 971.75 973.60 970.49 973.11 0 +0.93(+0.10%)
Jun 28, 2023 971.22 972.82 970.75 972.18 0 -0.99(-0.10%)
Jun 27, 2023 972.60 973.22 972.33 973.17 0 -0.03(-0.00%)
Jun 26, 2023 977.27 977.52 973.01 973.20 0 -0.85(-0.09%)
Jun 23, 2023 972.93 978.19 971.31 974.05 0 +1.60(+0.16%)
Jun 22, 2023 972.35 972.68 972.04 972.45 0 +0.71(+0.07%)
Jun 21, 2023 970.32 973.16 969.15 971.74 0 +2.57(+0.27%)
Jun 20, 2023 970.36 971.30 968.21 969.17 0 -0.50(-0.05%)
Jun 19, 2023 970.59 970.65 969.67 969.67 0 -0.29(-0.03%)
Jun 16, 2023 969.81 970.14 969.50 969.96 0 +0.27(+0.03%)
Jun 15, 2023 970.39 973.35 969.33 969.69 0 -26.58(-2.67%)
May 08, 2023 990.49 997.06 989.91 996.27 0 +1.32(+0.13%)
May 05, 2023 992.80 995.38 990.60 994.95 0 +0.55(+0.06%)
May 04, 2023 993.70 995.29 990.50 994.39 0 +0.87(+0.09%)
May 03, 2023 991.43 993.80 991.19 993.52 0 +3.61(+0.36%)
May 02, 2023 990.32 992.15 988.22 989.91 0 -0.99(-0.10%)
May 01, 2023 991.94 995.21 989.83 990.90 0 -0.46(-0.05%)
Apr 28, 2023 992.91 992.97 990.00 991.36 0 +0.70(+0.07%)
Apr 27, 2023 990.73 991.75 989.38 990.66 0 +0.20(+0.02%)
Apr 26, 2023 985.95 990.95 985.61 990.46 0 +0.69(+0.07%)
Apr 25, 2023 986.58 991.59 985.43 989.76 0 +4.24(+0.43%)
Apr 24, 2023 983.34 986.05 982.97 985.52 0 -1.79(-0.18%)
Apr 21, 2023 982.78 988.83 982.55 987.32 0 +1.92(+0.20%)
Apr 20, 2023 987.65 987.84 983.93 985.39 0 -1.96(-0.20%)
Apr 19, 2023 987.32 988.22 985.94 987.35 0 +1.63(+0.17%)
Apr 18, 2023 985.56 986.49 984.55 985.72 0 -0.43(-0.04%)
Apr 17, 2023 986.47 987.28 985.13 986.15 0 -3.67(-0.37%)
Apr 14, 2023 990.64 990.68 989.50 989.82 0 -1.25(-0.13%)
Apr 13, 2023 991.99 993.02 989.89 991.07 0 -1.71(-0.17%)
Apr 12, 2023 993.90 994.29 991.85 992.79 0 -1.12(-0.11%)
Apr 11, 2023 991.96 994.42 991.18 993.91 0 -2.21(-0.22%)
Apr 10, 2023 997.68 997.81 994.45 996.12 0 -0.97(-0.10%)
Apr 06, 2023 997.09 997.09 997.09 997.09 0 -0.29(-0.03%)
Apr 05, 2023 998.76 999.07 996.48 997.39 0 +1.23(+0.12%)
Apr 04, 2023 996.42 998.38 993.99 996.15 0 +1.75(+0.18%)
Apr 03, 2023 994.92 997.37 993.61 994.41 0 +4.40(+0.44%)
Mar 31, 2023 988.77 990.99 988.18 990.00 0 +2.63(+0.27%)
Mar 30, 2023 991.12 991.49 986.82 987.37 0 -1.94(-0.20%)
Mar 29, 2023 988.33 989.50 987.44 989.31 0 +4.05(+0.41%)
Mar 28, 2023 985.91 986.29 984.64 985.25 0 +0.98(+0.10%)
Mar 27, 2023 985.45 986.09 981.25 984.28 0 -0.37(-0.04%)
Mar 24, 2023 986.18 986.71 980.16 984.65 0 +0.60(+0.06%)
Mar 23, 2023 982.45 984.25 982.22 984.05 0 +3.56(+0.36%)
Mar 22, 2023 981.92 983.57 978.22 980.49 0 -1.20(-0.12%)
Mar 21, 2023 985.86 986.15 979.95 981.69 0 -3.84(-0.39%)
Mar 20, 2023 988.54 989.37 984.87 985.54 0 -2.88(-0.29%)
Mar 17, 2023 986.14 988.57 984.27 988.41 0 +3.54(+0.36%)
Mar 16, 2023 992.34 992.69 982.37 984.87 0 -6.04(-0.61%)
Mar 15, 2023 992.32 993.95 989.75 990.91 0 -4.33(-0.43%)
Mar 14, 2023 990.06 996.65 989.24 995.24 0 +7.16(+0.72%)
Mar 13, 2023 986.18 990.15 984.11 988.08 0 +3.64(+0.37%)
Mar 10, 2023 984.83 986.00 982.54 984.44 0 +0.82(+0.08%)
Mar 09, 2023 985.89 986.51 983.35 983.62 0 -1.14(-0.12%)
Mar 08, 2023 981.21 985.05 980.85 984.75 0 +2.28(+0.23%)
Mar 07, 2023 984.45 984.49 982.39 982.47 0 -1.40(-0.14%)
Mar 06, 2023 984.46 985.70 983.13 983.87 0 -2.10(-0.21%)
Mar 03, 2023 983.47 986.06 983.25 985.96 0 -1.02(-0.10%)
Mar 02, 2023 984.35 987.21 983.87 986.98 0 +2.79(+0.28%)
Mar 01, 2023 979.70 984.58 979.52 984.19 0 +1.09(+0.11%)
Feb 28, 2023 980.07 983.64 975.70 983.10 0 +1.30(+0.13%)
Feb 27, 2023 978.80 984.03 977.40 981.79 0 +2.46(+0.25%)
Feb 24, 2023 975.82 979.91 974.80 979.34 0 +0.77(+0.08%)
Feb 23, 2023 979.43 980.47 978.52 978.56 0 -2.12(-0.22%)
Feb 22, 2023 979.57 981.15 979.02 980.68 0 +1.09(+0.11%)
Feb 21, 2023 981.98 983.28 979.46 979.59 0 -2.62(-0.27%)
Feb 17, 2023 982.21 982.21 982.21 982.21 0 -0.30(-0.03%)
Feb 16, 2023 982.52 983.68 981.80 982.51 0 -0.40(-0.04%)
Feb 15, 2023 981.45 984.49 979.48 982.91 0 +3.05(+0.31%)
Feb 14, 2023 981.44 982.04 978.24 979.86 0 -3.45(-0.35%)
Feb 13, 2023 985.05 985.65 982.69 983.31 0 -0.26(-0.03%)
Feb 10, 2023 985.12 986.79 982.93 983.57 0 -4.19(-0.42%)
Feb 09, 2023 987.95 988.81 986.59 987.76 0 +0.41(+0.04%)
Feb 08, 2023 987.18 989.59 985.27 987.34 0 +2.58(+0.26%)
Feb 07, 2023 986.35 986.55 984.55 984.76 0 -1.28(-0.13%)
Feb 06, 2023 988.68 991.37 982.35 986.04 0 +2.59(+0.26%)
Feb 03, 2023 983.30 986.09 980.99 983.46 0 -1.03(-0.10%)
Feb 02, 2023 984.67 985.68 982.57 984.49 0 +0.55(+0.06%)
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.