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, 2019 832.29 845.16 823.57 836.47 0 +3.19(+0.38%)
Jan 30, 2019 827.56 838.81 819.48 833.28 0 +11.21(+1.36%)
Jan 29, 2019 818.60 828.40 813.40 822.07 0 +6.22(+0.76%)
Jan 28, 2019 812.80 820.27 806.32 815.85 0 -3.43(-0.42%)
Jan 25, 2019 812.60 825.00 808.92 819.28 0 +15.64(+1.95%)
Jan 24, 2019 800.61 810.34 795.97 803.65 0 +1.50(+0.19%)
Jan 23, 2019 809.21 813.41 795.18 802.14 0 -4.63(-0.57%)
Jan 22, 2019 813.36 817.53 799.63 806.77 0 -12.82(-1.56%)
Jan 21, 2019 816.42 826.65 809.65 819.59 0 -0.09(-0.01%)
Jan 18, 2019 816.40 826.64 809.69 819.68 0 +9.96(+1.23%)
Jan 17, 2019 798.70 814.29 795.46 809.72 0 +6.44(+0.80%)
Jan 16, 2019 799.23 809.48 795.24 803.28 0 +3.34(+0.42%)
Jan 15, 2019 801.72 808.38 791.73 799.94 0 -3.01(-0.38%)
Jan 14, 2019 800.48 810.11 795.04 802.96 0 -2.47(-0.31%)
Jan 11, 2019 804.23 811.31 797.35 805.43 0 -3.15(-0.39%)
Jan 10, 2019 803.23 813.30 795.57 808.58 0 -1.50(-0.19%)
Jan 09, 2019 807.11 816.64 799.38 810.08 0 +8.34(+1.04%)
Jan 08, 2019 798.50 808.32 791.00 801.74 0 +8.56(+1.08%)
Jan 07, 2019 788.61 802.10 781.42 793.17 0 +5.66(+0.72%)
Jan 04, 2019 772.62 792.46 767.08 787.51 0 +25.77(+3.38%)
Jan 03, 2019 770.62 775.94 754.79 761.75 0 -10.03(-1.30%)
Jan 02, 2019 755.29 777.57 750.22 771.77 0 +6.69(+0.87%)
Dec 31, 2018 764.25 770.77 754.83 765.08 0 +3.70(+0.49%)
Dec 28, 2018 765.98 772.82 755.35 761.38 0 -1.74(-0.23%)
Dec 27, 2018 749.22 764.87 740.43 763.12 0 +3.56(+0.47%)
Dec 26, 2018 735.18 761.01 725.91 759.56 0 +27.93(+3.82%)
Dec 24, 2018 743.24 749.14 728.49 731.63 0 -13.73(-1.84%)
Dec 21, 2018 751.81 764.07 740.73 745.36 0 -7.47(-0.99%)
Dec 20, 2018 758.22 769.52 745.15 752.83 0 -5.67(-0.75%)
Dec 19, 2018 770.27 784.13 753.27 758.50 0 -8.03(-1.05%)
Dec 18, 2018 770.77 779.92 760.82 766.53 0 -1.33(-0.17%)
Dec 17, 2018 777.91 787.55 762.09 767.87 0 -8.84(-1.14%)
Dec 14, 2018 781.08 789.29 771.21 776.71 0 -12.40(-1.57%)
Dec 13, 2018 793.14 800.14 782.73 789.11 0 -1.13(-0.14%)
Dec 12, 2018 794.18 802.76 786.53 790.24 0 +6.50(+0.83%)
Dec 11, 2018 796.15 801.48 777.71 783.74 0 -1.85(-0.24%)
Dec 10, 2018 789.06 795.96 773.57 785.59 0 -7.30(-0.92%)
Dec 07, 2018 807.30 820.21 788.52 792.88 0 -9.10(-1.13%)
Dec 06, 2018 798.45 806.71 784.73 801.99 0 -12.33(-1.51%)
Dec 05, 2018 835.40 840.79 811.55 814.31 0 +0.03(+0.00%)
Dec 04, 2018 835.44 840.83 811.49 814.29 0 -21.16(-2.53%)
Dec 03, 2018 838.04 848.34 825.68 835.45 0 +14.80(+1.80%)
Nov 30, 2018 817.22 826.27 810.65 820.65 0 -0.95(-0.12%)
Nov 29, 2018 820.20 830.29 814.03 821.60 0 +0.38(+0.05%)
Nov 28, 2018 809.13 823.76 798.00 821.22 0 +14.08(+1.74%)
Nov 27, 2018 810.00 817.63 799.39 807.13 0 -7.29(-0.90%)
Nov 26, 2018 815.38 824.74 807.16 814.43 0 +3.24(+0.40%)
Nov 23, 2018 812.31 821.16 803.41 811.19 0 -14.29(-1.73%)
Nov 22, 2018 825.47 825.53 825.41 825.48 0 +0.06(+0.01%)
Nov 21, 2018 820.67 834.33 816.30 825.42 0 +11.12(+1.37%)
Nov 20, 2018 824.53 828.91 807.12 814.30 0 -20.31(-2.43%)
Nov 19, 2018 839.85 848.34 827.57 834.61 0 -9.75(-1.16%)
Nov 16, 2018 836.78 851.18 830.74 844.36 0 +6.43(+0.77%)
Nov 15, 2018 823.73 842.63 818.66 837.93 0 +11.62(+1.41%)
Nov 14, 2018 828.81 839.45 817.67 826.32 0 +0.89(+0.11%)
Nov 13, 2018 834.28 843.51 820.20 825.43 0 -10.25(-1.23%)
Nov 12, 2018 850.45 854.30 832.97 835.67 0 -13.19(-1.55%)
Nov 09, 2018 848.28 858.64 836.32 848.87 0 -9.14(-1.07%)
Nov 08, 2018 864.79 872.68 850.88 858.00 0 -10.88(-1.25%)
Nov 07, 2018 866.06 875.78 854.22 868.88 0 +9.88(+1.15%)
Nov 06, 2018 855.36 866.07 846.49 859.01 0 +4.23(+0.49%)
Nov 05, 2018 854.57 863.52 845.14 854.78 0 +5.19(+0.61%)
Nov 02, 2018 854.41 864.23 840.08 849.59 0 +0.69(+0.08%)
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.