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, 2020 827.40 832.60 812.52 819.01 0 -17.13(-2.05%)
Jan 30, 2020 828.94 840.25 820.92 836.14 0 -3.60(-0.43%)
Jan 29, 2020 842.78 850.06 834.01 839.74 0 +0.33(+0.04%)
Jan 28, 2020 837.27 845.76 831.27 839.41 0 +5.29(+0.63%)
Jan 27, 2020 840.96 846.19 829.70 834.12 0 -22.29(-2.60%)
Jan 24, 2020 862.07 867.06 848.59 856.41 0 -6.03(-0.70%)
Jan 23, 2020 858.06 866.51 847.64 862.44 0 -2.91(-0.34%)
Jan 22, 2020 871.62 874.88 860.97 865.35 0 -3.89(-0.45%)
Jan 21, 2020 874.95 880.33 863.97 869.24 0 -10.93(-1.24%)
Jan 20, 2020 882.85 887.75 873.75 880.17 0 +0.08(+0.01%)
Jan 17, 2020 882.87 887.70 873.71 880.09 0 +0.88(+0.10%)
Jan 16, 2020 879.75 885.99 872.61 879.21 0 +2.55(+0.29%)
Jan 15, 2020 874.77 883.61 867.84 876.66 0 +0.68(+0.08%)
Jan 14, 2020 872.09 881.93 867.01 875.98 0 +2.81(+0.32%)
Jan 13, 2020 865.36 877.22 859.91 873.17 0 +8.34(+0.96%)
Jan 10, 2020 866.15 872.91 859.27 864.83 0 -0.58(-0.07%)
Jan 09, 2020 864.99 871.71 855.15 865.41 0 +0.74(+0.09%)
Jan 08, 2020 868.79 874.85 856.76 864.67 0 -5.14(-0.59%)
Jan 07, 2020 867.93 876.95 860.83 869.82 0 -0.95(-0.11%)
Jan 06, 2020 868.90 877.37 862.21 870.76 0 +1.50(+0.17%)
Jan 03, 2020 873.81 880.24 864.98 869.26 0 -8.10(-0.92%)
Jan 02, 2020 884.66 889.11 871.31 877.36 0 -1.94(-0.22%)
Dec 31, 2019 873.87 882.47 870.21 879.29 0 +3.75(+0.43%)
Dec 30, 2019 877.72 883.25 871.76 875.54 0 -1.04(-0.12%)
Dec 27, 2019 883.38 886.17 874.22 876.59 0 -4.26(-0.48%)
Dec 26, 2019 879.80 885.36 874.46 880.85 0 +3.34(+0.38%)
Dec 24, 2019 876.77 882.41 872.54 877.51 0 +1.63(+0.19%)
Dec 23, 2019 869.32 878.58 864.50 875.88 0 +7.28(+0.84%)
Dec 20, 2019 870.97 876.77 862.26 868.60 0 +1.33(+0.15%)
Dec 19, 2019 866.24 874.03 860.87 867.27 0 +0.81(+0.09%)
Dec 18, 2019 865.71 872.89 857.69 866.46 0 +0.45(+0.05%)
Dec 17, 2019 863.24 872.20 858.07 866.01 0 +3.87(+0.45%)
Dec 16, 2019 864.19 872.11 856.59 862.14 0 +3.37(+0.39%)
Dec 13, 2019 863.89 872.13 853.58 858.77 0 -4.18(-0.48%)
Dec 12, 2019 851.11 868.01 847.55 862.95 0 +11.72(+1.38%)
Dec 11, 2019 846.86 856.01 842.35 851.23 0 +6.83(+0.81%)
Dec 10, 2019 844.98 852.02 838.33 844.40 0 -0.59(-0.07%)
Dec 09, 2019 845.17 852.67 839.03 844.99 0 -0.40(-0.05%)
Dec 06, 2019 842.23 851.29 837.63 845.39 0 +8.79(+1.05%)
Dec 05, 2019 836.47 842.97 829.63 836.60 0 +1.78(+0.21%)
Dec 04, 2019 836.09 845.12 829.77 834.82 0 +3.52(+0.42%)
Dec 03, 2019 830.50 837.34 822.12 831.29 0 -6.45(-0.77%)
Dec 02, 2019 842.74 848.68 833.79 837.74 0 -4.36(-0.52%)
Nov 29, 2019 843.87 848.56 837.00 842.10 0 -5.17(-0.61%)
Nov 28, 2019 845.83 851.05 838.38 847.27 0 +0.08(+0.01%)
Nov 27, 2019 845.85 851.04 838.41 847.19 0 +1.66(+0.20%)
Nov 26, 2019 846.61 852.38 838.20 845.53 0 -1.30(-0.15%)
Nov 25, 2019 842.42 852.49 836.87 846.83 0 +6.62(+0.79%)
Nov 22, 2019 841.69 848.47 834.52 840.20 0 +1.76(+0.21%)
Nov 21, 2019 837.54 844.68 830.07 838.44 0 -0.06(-0.01%)
Nov 20, 2019 839.68 848.49 830.75 838.50 0 -4.13(-0.49%)
Nov 19, 2019 848.22 851.96 836.94 842.63 0 -4.12(-0.49%)
Nov 18, 2019 846.60 853.56 838.43 846.75 0 -4.13(-0.49%)
Nov 15, 2019 850.96 858.30 844.48 850.88 0 +3.63(+0.43%)
Nov 14, 2019 845.11 854.10 839.86 847.25 0 +0.43(+0.05%)
Nov 13, 2019 846.86 854.60 839.53 846.82 0 -5.99(-0.70%)
Nov 12, 2019 855.05 862.60 845.54 852.81 0 -2.88(-0.34%)
Nov 11, 2019 850.73 860.48 845.35 855.68 0 -2.60(-0.30%)
Nov 08, 2019 854.04 864.33 845.79 858.28 0 +1.60(+0.19%)
Nov 07, 2019 854.01 864.90 844.48 856.68 0 +8.64(+1.02%)
Nov 06, 2019 850.88 859.62 838.98 848.05 0 -3.72(-0.44%)
Nov 05, 2019 848.36 861.71 839.82 851.77 0 +5.83(+0.69%)
Nov 04, 2019 843.20 853.55 835.71 845.94 0 +10.99(+1.32%)
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.