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 (%)
Oct 31, 2014 1037 1069 1020 1052 0 +43.16(+4.28%)
Oct 30, 2014 971.93 1013 968.28 1009 0 +22.37(+2.27%)
Oct 28, 2014 979.79 1011 968.20 986.65 0 -2.33(-0.24%)
Oct 27, 2014 989.05 988.98 978.12 988.98 0 +4.43(+0.45%)
Oct 24, 2014 959.75 986.44 956.22 984.55 0 +24.60(+2.56%)
Oct 23, 2014 985.61 997.77 945.13 959.94 0 -59.17(-5.81%)
Oct 21, 2014 1009 1026 953.21 1019 0 +12.47(+1.24%)
Oct 20, 2014 969.42 1010 954.67 1007 0 +9.36(+0.94%)
Oct 17, 2014 990.77 1010 973.64 997.28 0 +14.15(+1.44%)
Oct 16, 2014 922.74 993.74 918.10 983.12 0 +48.13(+5.15%)
Oct 15, 2014 913.82 949.91 893.98 935.00 0 +7.20(+0.78%)
Oct 14, 2014 918.41 945.81 892.72 927.80 0 +26.50(+2.94%)
Oct 13, 2014 936.00 953.59 897.62 901.30 0 -53.46(-5.60%)
Oct 10, 2014 964.47 983.33 941.44 954.76 0 -21.75(-2.23%)
Oct 09, 2014 980.11 1002 938.94 976.50 0 -4.63(-0.47%)
Oct 08, 2014 966.78 996.73 957.60 981.13 0 +0.05(+0.00%)
Oct 07, 2014 1006 1014 954.77 981.08 0 -28.33(-2.81%)
Oct 06, 2014 1011 1040 988.99 1009 0 -22.51(-2.18%)
Oct 03, 2014 998.99 1042 977.29 1032 0 +37.92(+3.81%)
Oct 02, 2014 990.89 1011 969.86 994.00 0 +1.05(+0.11%)
Oct 01, 2014 1005 1013 976.45 992.95 0 -14.38(-1.43%)
Sep 30, 2014 1010 1029 982.16 1007 0 -17.78(-1.73%)
Sep 29, 2014 1007 1035 1000 1025 0 +11.72(+1.16%)
Sep 26, 2014 1028 1055 1004 1013 0 -7.80(-0.76%)
Sep 25, 2014 1045 1050 1011 1021 0 +12.62(+1.25%)
Sep 19, 2014 1020 1034 995.29 1009 0 -15.22(-1.49%)
Sep 18, 2014 1009 1031 1002 1024 0 +12.68(+1.25%)
Sep 17, 2014 1031 1040 1004 1011 0 -10.82(-1.06%)
Sep 16, 2014 1022 1040 982.47 1022 0 +16.54(+1.65%)
Sep 15, 2014 1012 1026 992.08 1005 0 -13.29(-1.30%)
Sep 12, 2014 1028 1039 997.67 1019 0 -10.69(-1.04%)
Sep 11, 2014 1050 1061 1000 1029 0 -1661.58(-61.75%)
Sep 10, 2014 2579 2711 2536 2691 0 +117.10(+4.55%)
Sep 09, 2014 2584 2605 2534 2574 0 +0.22(+0.01%)
Sep 08, 2014 2551 2624 2404 2574 0 -27.38(-1.05%)
Sep 05, 2014 2594 2627 2550 2601 0 -8.70(-0.33%)
Sep 04, 2014 2638 2680 2566 2610 0 -42.52(-1.60%)
Sep 03, 2014 2700 2724 2638 2652 0 -56.93(-2.10%)
Sep 02, 2014 2689 2770 2665 2709 0 +23.95(+0.89%)
Sep 01, 2014 0.0003 2685 2685 2685 0 +0.00(+0.00%)
Aug 29, 2014 2703 2726 2635 2685 0 -20.40(-0.75%)
Aug 28, 2014 2631 2727 2597 2706 0 +66.91(+2.54%)
Aug 27, 2014 2601 2677 2585 2639 0 +46.89(+1.81%)
Aug 26, 2014 2607 2632 2572 2592 0 -6.57(-0.25%)
Aug 25, 2014 2594 2625 2555 2598 0 +15.03(+0.58%)
Aug 22, 2014 2551 2616 2535 2583 0 +32.16(+1.26%)
Aug 21, 2014 2618 2713 2389 2551 0 -69.16(-2.64%)
Aug 20, 2014 2587 2682 2548 2620 0 +10.26(+0.39%)
Aug 19, 2014 2580 2660 2529 2610 0 -1.59(-0.06%)
Aug 18, 2014 2436 2634 2421 2612 0 +25.11(+0.97%)
Aug 15, 2014 2637 2659 2474 2587 0 -43.04(-1.64%)
Aug 14, 2014 2579 2732 2571 2630 0 +48.14(+1.86%)
Aug 13, 2014 2631 2663 2545 2581 0 -5.62(-0.22%)
Aug 12, 2014 2678 2721 2561 2587 0 -70.48(-2.65%)
Aug 11, 2014 2632 2732 2577 2658 0 +36.15(+1.38%)
Aug 08, 2014 2619 2695 2554 2621 0 +31.75(+1.23%)
Aug 07, 2014 2603 2671 2531 2590 0 -17.72(-0.68%)
Aug 06, 2014 2678 2753 2411 2607 0 -88.97(-3.30%)
Aug 05, 2014 2739 2794 2648 2696 0 -19.78(-0.73%)
Aug 04, 2014 2613 2730 2601 2716 0 +70.03(+2.65%)
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.