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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 (%)
Oct 31, 2008 1329 1368 1308 1347 0 +20.69(+1.56%)
Oct 30, 2008 1351 1364 1294 1326 0 +21.35(+1.64%)
Oct 29, 2008 1317 1358 1272 1305 0 -12.79(-0.97%)
Oct 28, 2008 1234 1324 1193 1318 0 +117.64(+9.80%)
Oct 27, 2008 1216 1270 1185 1200 0 -16.55(-1.36%)
Oct 24, 2008 1185 1250 1171 1217 0 -56.29(-4.42%)
Oct 23, 2008 1289 1307 1211 1273 0 -0.37(-0.03%)
Oct 22, 2008 1333 1348 1243 1273 0 -83.63(-6.16%)
Oct 21, 2008 1342 1406 1330 1357 0 +7.84(+0.58%)
Oct 20, 2008 1349 1362 1295 1349 0 +37.61(+2.87%)
Oct 17, 2008 1307 1378 1283 1312 0 -29.82(-2.22%)
Oct 16, 2008 1298 1350 1227 1341 0 +56.03(+4.36%)
Oct 15, 2008 1371 1393 1274 1285 0 -113.09(-8.09%)
Oct 14, 2008 1490 1506 1343 1399 0 -13.63(-0.97%)
Oct 13, 2008 1421 1466 1333 1412 0 +45.33(+3.32%)
Oct 10, 2008 1231 1397 1199 1367 0 +106.78(+8.47%)
Oct 09, 2008 1396 1416 1258 1260 0 -100.17(-7.36%)
Oct 08, 2008 1340 1448 1321 1360 0 +0.80(+0.06%)
Oct 07, 2008 1472 1500 1351 1359 0 -67.74(-4.75%)
Oct 06, 2008 1406 1468 1335 1427 0 -30.50(-2.09%)
Oct 03, 2008 1526 1546 1453 1458 0 -34.63(-2.32%)
Oct 02, 2008 1546 1553 1484 1492 0 -132.80(-8.17%)
Oct 01, 2008 1606 1685 1501 1625 0 -44.45(-2.66%)
Sep 30, 2008 1586 1696 1580 1670 0 +127.96(+8.30%)
Sep 29, 2008 1669 1693 1535 1542 0 -138.93(-8.27%)
Sep 26, 2008 1654 1710 1630 1681 0 -20.35(-1.20%)
Sep 25, 2008 1622 1733 1607 1701 0 +43.05(+2.60%)
Sep 24, 2008 1685 1692 1619 1658 0 -19.72(-1.18%)
Sep 23, 2008 1711 1733 1664 1678 0 -69.33(-3.97%)
Sep 22, 2008 1810 1828 1720 1747 0 -36.60(-2.05%)
Sep 19, 2008 1884 1921 1706 1783 0 +101.19(+6.02%)
Sep 18, 2008 1630 1719 1543 1682 0 +74.09(+4.61%)
Sep 17, 2008 1643 1667 1557 1608 0 -92.88(-5.46%)
Sep 16, 2008 1575 1723 1567 1701 0 +15.17(+0.90%)
Sep 15, 2008 1694 1764 1652 1686 0 -111.44(-6.20%)
Sep 12, 2008 1820 1845 1760 1797 0 -41.86(-2.28%)
Sep 11, 2008 1807 1849 1768 1839 0 +10.10(+0.55%)
Sep 10, 2008 1842 1854 1806 1829 0 +0.57(+0.03%)
Sep 09, 2008 1879 1898 1826 1829 0 -62.52(-3.31%)
Sep 08, 2008 1881 1904 1847 1891 0 +65.48(+3.59%)
Sep 05, 2008 1809 1834 1798 1826 0 +6.34(+0.35%)
Sep 04, 2008 1863 1869 1810 1819 0 -63.78(-3.39%)
Sep 03, 2008 1881 1896 1861 1883 0 -1.56(-0.08%)
Sep 02, 2008 1891 1930 1875 1885 0 +15.80(+0.85%)
Sep 01, 2008 1901 1911 1867 1869 0 +0.00(+0.00%)
Aug 29, 2008 1901 1911 1867 1869 0 -35.63(-1.87%)
Aug 28, 2008 1873 1910 1868 1904 0 +42.25(+2.27%)
Aug 27, 2008 1861 1880 1849 1862 0 +3.05(+0.16%)
Aug 26, 2008 1864 1872 1841 1859 0 -0.27(-0.01%)
Aug 25, 2008 1897 1901 1850 1859 0 -46.97(-2.46%)
Aug 22, 2008 1892 1916 1879 1906 0 +25.39(+1.35%)
Aug 21, 2008 1858 1889 1847 1881 0 +7.42(+0.40%)
Aug 20, 2008 1880 1891 1844 1874 0 -6.22(-0.33%)
Aug 19, 2008 1905 1910 1864 1880 0 -37.36(-1.95%)
Aug 18, 2008 1952 1968 1904 1917 0 -24.59(-1.27%)
Aug 15, 2008 1935 1959 1923 1942 0 +10.37(+0.54%)
Aug 14, 2008 1910 1953 1900 1931 0 +12.06(+0.63%)
Aug 13, 2008 1931 1940 1898 1919 0 -22.22(-1.14%)
Aug 12, 2008 1955 1968 1931 1942 0 -18.55(-0.95%)
Aug 11, 2008 1941 1984 1931 1960 0 +12.39(+0.64%)
Aug 08, 2008 1885 1954 1879 1948 0 +64.85(+3.44%)
Aug 07, 2008 1897 1917 1876 1883 0 -28.86(-1.51%)
Aug 06, 2008 1911 1922 1885 1912 0 -5.86(-0.31%)
Aug 05, 2008 1869 1919 1865 1918 0 +59.84(+3.22%)
Aug 04, 2008 1862 1878 1835 1858 0 -12.36(-0.66%)
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.