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 (%)
Oct 29, 2010 1478 1506 1470 1496 0 +13.11(+0.88%)
Oct 28, 2010 1489 1502 1465 1483 0 +7.29(+0.49%)
Oct 27, 2010 1473 1486 1447 1475 0 -11.34(-0.76%)
Oct 25, 2010 1482 1505 1473 1487 0 +39.29(+2.71%)
Oct 23, 2010 1431 1462 1412 1447 0 -12.76(-0.87%)
Oct 22, 2010 1465 1477 1446 1460 0 -4.11(-0.28%)
Oct 21, 2010 1480 1495 1445 1464 0 -8.66(-0.59%)
Oct 20, 2010 1450 1485 1441 1473 0 +29.68(+2.06%)
Oct 19, 2010 1457 1472 1429 1443 0 -47.89(-3.21%)
Oct 18, 2010 1483 1501 1470 1491 0 +0.16(+0.01%)
Oct 15, 2010 1498 1507 1468 1491 0 -0.70(-0.05%)
Oct 14, 2010 1497 1513 1477 1492 0 -3.51(-0.23%)
Oct 13, 2010 1481 1507 1473 1495 0 +21.12(+1.43%)
Oct 12, 2010 1464 1481 1446 1474 0 +52.73(+3.71%)
Oct 11, 2010 1412 1436 1408 1421 0 -0.82(-0.06%)
Oct 08, 2010 1412 1431 1393 1422 0 +26.56(+1.90%)
Oct 07, 2010 1407 1422 1378 1396 0 -13.89(-0.99%)
Oct 06, 2010 1392 1423 1389 1409 0 +12.73(+0.91%)
Oct 05, 2010 1369 1405 1370 1397 0 +35.44(+2.60%)
Oct 04, 2010 1365 1381 1349 1361 0 -16.58(-1.20%)
Oct 01, 2010 1369 1390 1362 1378 0 +15.89(+1.17%)
Sep 30, 2010 1359 1383 1342 1362 0 -38.91(-2.78%)
Sep 29, 2010 1354 1414 1386 1401 0 +0.68(+0.05%)
Sep 28, 2010 1342 1407 1366 1400 0 +11.89(+0.86%)
Sep 27, 2010 1348 1404 1379 1388 0 -2.53(-0.18%)
Sep 24, 2010 1339 1402 1373 1391 0 +25.82(+1.89%)
Sep 23, 2010 1319 1384 1349 1365 0 -8.44(-0.61%)
Sep 22, 2010 1327 1389 1359 1374 0 +6.47(+0.47%)
Sep 21, 2010 1325 1380 1346 1367 0 -3.84(-0.28%)
Sep 20, 2010 1313 1381 1347 1371 0 +20.04(+1.48%)
Sep 17, 2010 1307 1367 1338 1351 0 +1.42(+0.11%)
Sep 15, 2010 1299 1358 1332 1349 0 -1.84(-0.14%)
Sep 14, 2010 1301 1367 1334 1351 0 +6.73(+0.50%)
Sep 13, 2010 1296 1356 1328 1345 0 +19.23(+1.45%)
Sep 10, 2010 1274 1336 1310 1325 0 +7.44(+0.56%)
Sep 09, 2010 1289 1342 1308 1318 0 -3.11(-0.24%)
Sep 08, 2010 1273 1337 1309 1321 0 +8.86(+0.68%)
Sep 07, 2010 1273 1328 1300 1312 0 +1.47(+0.11%)
Sep 06, 2010 200.33 1313 1308 1311 0 -10.75(-0.81%)
Sep 03, 2010 1274 1333 1304 1321 0 +14.32(+1.10%)
Sep 02, 2010 1253 1315 1285 1307 0 +14.03(+1.09%)
Sep 01, 2010 1234 1305 1267 1293 0 +35.87(+2.85%)
Aug 31, 2010 1210 1275 1241 1257 0 +1.21(+0.10%)
Aug 30, 2010 1200 1278 1251 1256 0 -9.14(-0.72%)
Aug 27, 2010 1222 1275 1231 1265 0 +21.16(+1.70%)
Aug 26, 2010 1208 1262 1229 1244 0 +8.33(+0.67%)
Aug 25, 2010 1184 1242 1207 1236 0 +6.09(+0.50%)
Aug 24, 2010 1193 1250 1217 1230 0 -23.04(-1.84%)
Aug 23, 2010 1229 1278 1247 1253 0 -9.12(-0.72%)
Aug 20, 2010 1219 1269 1243 1262 0 -7.36(-0.58%)
Aug 19, 2010 1247 1296 1257 1269 0 -18.39(-1.43%)
Aug 18, 2010 1246 1299 1269 1287 0 -0.04(-0.00%)
Aug 17, 2010 1244 1300 1272 1287 0 +24.19(+1.91%)
Aug 16, 2010 1214 1274 1245 1263 0 +9.10(+0.73%)
Aug 13, 2010 1215 1268 1243 1254 0 -0.30(-0.02%)
Aug 12, 2010 1199 1266 1231 1254 0 +3.76(+0.30%)
Aug 11, 2010 1229 1275 1241 1251 0 -39.17(-3.04%)
Aug 10, 2010 1250 1305 1273 1290 0 -23.93(-1.82%)
Aug 09, 2010 1280 1326 1301 1314 0 +1.72(+0.13%)
Aug 06, 2010 1274 1329 1294 1312 0 -3.64(-0.28%)
Aug 05, 2010 1271 1326 1297 1316 0 +3.76(+0.29%)
Aug 04, 2010 1266 1322 1292 1312 0 +14.13(+1.09%)
Aug 03, 2010 1257 1312 1282 1298 0 -1.71(-0.13%)
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.