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, 2019 894.49 898.77 880.71 887.93 0 -6.84(-0.76%)
Oct 30, 2019 884.60 902.18 879.98 894.77 0 +20.85(+2.39%)
Oct 29, 2019 869.21 880.99 865.81 873.92 0 -0.35(-0.04%)
Oct 28, 2019 870.94 881.00 867.63 874.27 0 +4.75(+0.55%)
Oct 25, 2019 862.70 876.08 860.30 869.52 0 +4.79(+0.55%)
Oct 24, 2019 870.26 876.76 854.33 864.73 0 -8.59(-0.98%)
Oct 23, 2019 870.53 878.02 864.48 873.32 0 +2.28(+0.26%)
Oct 22, 2019 865.85 878.30 855.12 871.04 0 +9.53(+1.11%)
Oct 21, 2019 862.97 870.52 856.33 861.50 0 +4.62(+0.54%)
Oct 18, 2019 860.13 865.57 853.99 856.89 0 -3.38(-0.39%)
Oct 17, 2019 855.72 866.31 853.36 860.27 0 +5.94(+0.70%)
Oct 16, 2019 852.48 863.37 850.05 854.33 0 +0.22(+0.03%)
Oct 15, 2019 849.64 862.59 843.66 854.11 0 +6.09(+0.72%)
Oct 14, 2019 848.14 856.94 840.43 848.02 0 +0.05(+0.01%)
Oct 11, 2019 839.16 858.37 835.27 847.97 0 +19.30(+2.33%)
Oct 10, 2019 818.78 832.33 816.38 828.67 0 +8.92(+1.09%)
Oct 09, 2019 819.63 823.93 814.39 819.75 0 +6.86(+0.84%)
Oct 08, 2019 824.58 827.58 810.00 812.89 0 -18.64(-2.24%)
Oct 07, 2019 835.60 840.66 828.99 831.53 0 -6.63(-0.79%)
Oct 04, 2019 830.96 841.11 827.99 838.16 0 +6.34(+0.76%)
Oct 03, 2019 823.91 832.37 808.36 831.82 0 +6.49(+0.79%)
Oct 02, 2019 837.67 840.18 819.73 825.34 0 -18.47(-2.19%)
Oct 01, 2019 866.79 871.95 840.42 843.81 0 -20.99(-2.43%)
Sep 30, 2019 864.82 871.33 859.15 864.80 0 +2.51(+0.29%)
Sep 27, 2019 866.35 873.42 857.66 862.29 0 -4.39(-0.51%)
Sep 26, 2019 870.38 876.20 860.09 866.68 0 -3.18(-0.37%)
Sep 25, 2019 866.34 873.42 860.69 869.86 0 +4.33(+0.50%)
Sep 24, 2019 878.21 881.07 860.89 865.53 0 -10.50(-1.20%)
Sep 23, 2019 870.83 881.28 866.96 876.03 0 -3.28(-0.37%)
Sep 20, 2019 887.45 893.05 877.33 879.31 0 -4.07(-0.46%)
Sep 19, 2019 880.99 890.22 877.52 883.38 0 +2.11(+0.24%)
Sep 18, 2019 877.90 885.24 868.26 881.27 0 +1.98(+0.23%)
Sep 17, 2019 876.22 882.84 869.55 879.29 0 +0.47(+0.05%)
Sep 16, 2019 879.86 885.29 868.88 878.81 0 -2.69(-0.31%)
Sep 13, 2019 879.40 889.34 873.08 881.50 0 +3.96(+0.45%)
Sep 12, 2019 876.45 885.76 869.29 877.55 0 +6.37(+0.73%)
Sep 11, 2019 861.40 874.00 851.93 871.18 0 +11.31(+1.32%)
Sep 10, 2019 853.16 865.90 844.77 859.87 0 +5.15(+0.60%)
Sep 09, 2019 856.24 866.77 847.04 854.71 0 +2.37(+0.28%)
Sep 06, 2019 853.02 857.23 844.91 852.35 0 +2.53(+0.30%)
Sep 05, 2019 848.34 861.69 842.95 849.82 0 +13.49(+1.61%)
Sep 04, 2019 829.38 841.76 825.28 836.33 0 +14.33(+1.74%)
Sep 03, 2019 821.50 829.38 811.71 821.99 0 -7.40(-0.89%)
Aug 30, 2019 828.72 834.82 823.73 829.39 0 +6.71(+0.82%)
Aug 29, 2019 816.49 827.56 814.39 822.68 0 +14.83(+1.84%)
Aug 28, 2019 798.40 811.13 791.08 807.85 0 +8.45(+1.06%)
Aug 27, 2019 804.89 808.42 795.27 799.40 0 -2.27(-0.28%)
Aug 26, 2019 801.45 806.66 792.17 801.67 0 +7.79(+0.98%)
Aug 23, 2019 813.87 817.41 787.39 793.87 0 -25.56(-3.12%)
Aug 22, 2019 822.26 828.25 812.98 819.43 0 -0.30(-0.04%)
Aug 21, 2019 827.35 831.92 816.61 819.73 0 -1.89(-0.23%)
Aug 20, 2019 828.79 832.37 817.81 821.62 0 -10.03(-1.21%)
Aug 19, 2019 836.00 839.38 825.71 831.66 0 +4.61(+0.56%)
Aug 16, 2019 813.58 829.64 809.52 827.05 0 +25.53(+3.18%)
Aug 15, 2019 813.23 820.47 790.44 801.52 0 -18.46(-2.25%)
Aug 14, 2019 838.19 841.30 817.27 819.98 0 -28.13(-3.32%)
Aug 13, 2019 837.73 860.72 835.92 848.10 0 +13.10(+1.57%)
Aug 12, 2019 842.21 847.46 831.31 835.00 0 -13.23(-1.56%)
Aug 09, 2019 856.75 859.48 841.60 848.23 0 -9.69(-1.13%)
Aug 08, 2019 851.67 860.56 846.47 857.92 0 +10.52(+1.24%)
Aug 07, 2019 839.06 851.07 823.89 847.40 0 -1.28(-0.15%)
Aug 06, 2019 844.05 854.44 836.17 848.68 0 +7.25(+0.86%)
Aug 05, 2019 855.99 858.33 835.21 841.42 0 -27.42(-3.16%)
Aug 02, 2019 874.98 877.64 860.93 868.85 0 -9.49(-1.08%)
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.