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

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 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, 2017 849.91 867.18 843.30 863.06 0 +10.91(+1.28%)
Jan 30, 2017 859.39 863.24 842.33 852.15 0 -10.46(-1.21%)
Jan 27, 2017 862.14 869.99 853.25 862.61 0 +1.77(+0.21%)
Jan 26, 2017 866.04 873.06 855.25 860.84 0 -5.48(-0.63%)
Jan 25, 2017 860.38 872.63 855.61 866.32 0 +8.23(+0.96%)
Jan 24, 2017 856.78 864.84 845.90 858.09 0 +2.76(+0.32%)
Jan 23, 2017 857.30 864.08 844.76 855.33 0 -2.89(-0.34%)
Jan 20, 2017 859.88 867.16 851.94 858.22 0 -2.69(-0.31%)
Jan 19, 2017 866.21 873.17 851.99 860.90 0 -6.99(-0.81%)
Jan 18, 2017 870.28 875.51 858.38 867.89 0 -0.74(-0.09%)
Jan 17, 2017 870.67 878.33 855.83 868.64 0 -3.67(-0.42%)
Jan 16, 2017 872.27 872.31 872.27 872.31 0 +0.02(+0.00%)
Jan 13, 2017 868.07 880.24 862.68 872.29 0 +5.00(+0.58%)
Jan 12, 2017 865.54 873.20 854.96 867.30 0 -0.39(-0.05%)
Jan 11, 2017 870.04 879.07 854.11 867.69 0 -2.61(-0.30%)
Jan 10, 2017 866.38 880.59 856.96 870.30 0 +3.33(+0.38%)
Jan 09, 2017 865.71 874.45 855.73 866.97 0 -0.73(-0.08%)
Jan 06, 2017 866.81 876.02 856.82 867.70 0 +0.14(+0.02%)
Jan 05, 2017 869.70 877.74 859.18 867.56 0 -0.89(-0.10%)
Jan 04, 2017 859.83 876.18 852.13 868.45 0 +10.91(+1.27%)
Jan 03, 2017 851.48 863.59 840.59 857.55 0 +11.20(+1.32%)
Dec 30, 2016 846.35 846.35 846.35 846.35 0 -2.57(-0.30%)
Dec 29, 2016 849.90 856.67 842.91 848.92 0 +0.17(+0.02%)
Dec 28, 2016 856.82 861.15 845.34 848.75 0 -8.29(-0.97%)
Dec 27, 2016 857.84 868.23 851.60 857.05 0 +0.04(+0.00%)
Dec 23, 2016 857.01 857.01 857.01 857.01 0 +11.68(+1.38%)
Dec 22, 2016 847.71 855.35 835.72 845.33 0 -1.95(-0.23%)
Dec 21, 2016 851.42 858.02 839.85 847.28 0 -3.98(-0.47%)
Dec 20, 2016 853.35 861.23 844.01 851.26 0 +0.92(+0.11%)
Dec 19, 2016 852.35 861.86 843.24 850.35 0 -3.80(-0.44%)
Dec 16, 2016 853.76 863.80 844.53 854.14 0 +2.51(+0.29%)
Dec 15, 2016 843.97 857.97 837.10 851.63 0 +10.30(+1.22%)
Dec 14, 2016 850.16 856.28 834.16 841.33 0 -8.87(-1.04%)
Dec 13, 2016 847.60 859.35 839.58 850.20 0 +4.56(+0.54%)
Dec 12, 2016 842.04 853.75 832.73 845.64 0 +0.48(+0.06%)
Dec 09, 2016 841.06 853.04 833.00 845.16 0 +6.91(+0.82%)
Dec 08, 2016 830.41 844.85 818.64 838.25 0 +10.17(+1.23%)
Dec 07, 2016 832.51 841.23 814.30 828.08 0 -9.21(-1.10%)
Dec 06, 2016 835.79 843.41 824.41 837.28 0 +4.71(+0.57%)
Dec 05, 2016 832.29 842.15 822.09 832.57 0 +1.96(+0.24%)
Dec 02, 2016 829.44 841.06 822.06 830.61 0 +2.25(+0.27%)
Dec 01, 2016 835.26 844.06 820.21 828.36 0 -6.12(-0.73%)
Nov 30, 2016 847.12 851.64 829.31 834.48 0 -10.45(-1.24%)
Nov 29, 2016 844.68 854.26 836.58 844.93 0 +4.66(+0.56%)
Nov 28, 2016 846.77 853.27 832.98 840.26 0 -10.30(-1.21%)
Nov 25, 2016 849.24 855.77 842.56 850.57 0 +5.25(+0.62%)
Nov 24, 2016 845.27 845.32 845.27 845.31 0 +0.03(+0.00%)
Nov 23, 2016 833.15 848.85 826.98 845.28 0 -26.47(-3.04%)
Nov 22, 2016 880.79 887.50 862.29 871.75 0 -8.86(-1.01%)
Nov 21, 2016 879.65 888.29 870.57 880.61 0 +3.59(+0.41%)
Nov 18, 2016 878.99 888.76 867.46 877.01 0 -3.34(-0.38%)
Nov 17, 2016 876.65 886.97 870.14 880.35 0 +8.01(+0.92%)
Nov 16, 2016 875.33 884.38 864.78 872.34 0 -4.38(-0.50%)
Nov 15, 2016 876.55 887.74 864.45 876.73 0 +0.28(+0.03%)
Nov 14, 2016 872.13 891.41 860.22 876.44 0 +8.68(+1.00%)
Nov 11, 2016 862.61 879.85 848.89 867.76 0 +4.14(+0.48%)
Nov 10, 2016 863.93 880.75 849.30 863.62 0 +7.35(+0.86%)
Nov 09, 2016 838.94 871.45 819.94 856.27 0 +7.31(+0.86%)
Nov 08, 2016 840.79 859.29 833.73 848.96 0 +4.74(+0.56%)
Nov 07, 2016 839.08 853.53 830.78 844.22 0 +18.80(+2.28%)
Nov 04, 2016 824.70 842.52 816.17 825.43 0 +1.19(+0.14%)
Nov 03, 2016 834.41 847.45 816.36 824.24 0 -7.54(-0.91%)
Nov 02, 2016 835.80 847.38 825.36 831.78 0 -5.43(-0.65%)
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.