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 31, 2014 907.15 921.36 895.93 915.28 0 +8.20(+0.90%)
Oct 30, 2014 905.43 915.39 896.58 907.08 0 +9.49(+1.06%)
Oct 28, 2014 896.03 899.97 892.87 897.59 0 +3.81(+0.43%)
Oct 27, 2014 893.86 898.52 893.77 893.77 0 -26.51(-2.88%)
Oct 24, 2014 919.26 928.00 908.16 920.28 0 +1.52(+0.17%)
Oct 23, 2014 919.00 930.62 908.54 918.75 0 +21.29(+2.37%)
Oct 21, 2014 893.11 899.29 891.67 897.46 0 -11.74(-1.29%)
Oct 20, 2014 900.70 913.78 894.64 909.20 0 +8.70(+0.97%)
Oct 17, 2014 907.06 919.56 889.92 900.50 0 +17.54(+1.99%)
Oct 16, 2014 872.37 886.20 871.02 882.96 0 +4.77(+0.54%)
Oct 15, 2014 865.87 885.82 853.08 878.19 0 +1.18(+0.13%)
Oct 14, 2014 881.90 897.75 862.58 877.01 0 +0.09(+0.01%)
Oct 13, 2014 892.99 905.54 873.02 876.92 0 -14.43(-1.62%)
Oct 10, 2014 902.97 913.25 882.84 891.35 0 -17.41(-1.92%)
Oct 09, 2014 936.97 940.41 902.78 908.77 0 -28.93(-3.08%)
Oct 08, 2014 925.74 942.11 905.11 937.70 0 +11.98(+1.29%)
Oct 07, 2014 937.58 945.56 922.38 925.72 0 -15.13(-1.61%)
Oct 06, 2014 941.24 952.11 930.87 940.85 0 +6.84(+0.73%)
Oct 03, 2014 939.53 945.24 926.49 934.00 0 -5.74(-0.61%)
Oct 02, 2014 940.72 948.15 921.09 939.74 0 -2.96(-0.31%)
Oct 01, 2014 958.24 965.20 937.87 942.70 0 -17.37(-1.81%)
Sep 30, 2014 968.90 975.69 953.59 960.08 0 -10.92(-1.12%)
Sep 29, 2014 969.53 978.18 961.66 970.99 0 -7.53(-0.77%)
Sep 26, 2014 969.74 983.41 964.14 978.52 0 +7.28(+0.75%)
Sep 25, 2014 980.01 984.27 964.27 971.25 0 -24.45(-2.46%)
Sep 19, 2014 1004 1009 989.26 995.70 0 -6.51(-0.65%)
Sep 18, 2014 1004 1011 994.68 1002 0 -1.90(-0.19%)
Sep 17, 2014 1011 1017 998.52 1004 0 -3.80(-0.38%)
Sep 16, 2014 997.11 1016 992.55 1008 0 +8.12(+0.81%)
Sep 15, 2014 999.86 1007 990.69 999.79 0 -0.46(-0.05%)
Sep 12, 2014 1007 1013 993.90 1000 0 -9.51(-0.94%)
Sep 11, 2014 1005 1016 997.64 1010 0 -524.30(-34.18%)
Sep 10, 2014 1529 1542 1516 1534 0 -1.53(-0.10%)
Sep 09, 2014 1537 1550 1522 1536 0 -4.51(-0.29%)
Sep 08, 2014 1552 1560 1532 1540 0 -18.48(-1.19%)
Sep 05, 2014 1550 1564 1541 1559 0 +8.05(+0.52%)
Sep 04, 2014 1566 1578 1543 1551 0 -15.59(-1.00%)
Sep 03, 2014 1567 1581 1558 1566 0 +4.11(+0.26%)
Sep 02, 2014 1567 1579 1551 1562 0 -7.90(-0.50%)
Sep 01, 2014 13.52 1570 1570 1570 0 +0.07(+0.00%)
Aug 29, 2014 1564 1577 1556 1570 0 +7.20(+0.46%)
Aug 28, 2014 1561 1574 1550 1563 0 -5.21(-0.33%)
Aug 27, 2014 1567 1577 1556 1568 0 +1.59(+0.10%)
Aug 26, 2014 1562 1576 1555 1566 0 +8.80(+0.57%)
Aug 25, 2014 1541 1566 1546 1557 0 +6.49(+0.42%)
Aug 22, 2014 1552 1561 1540 1551 0 -9.58(-0.61%)
Aug 21, 2014 1561 1571 1549 1561 0 -5.22(-0.33%)
Aug 20, 2014 1559 1574 1552 1566 0 +4.36(+0.28%)
Aug 19, 2014 1557 1571 1550 1561 0 +1.30(+0.08%)
Aug 18, 2014 1552 1567 1545 1560 0 +11.69(+0.75%)
Aug 15, 2014 1544 1558 1531 1548 0 +5.93(+0.38%)
Aug 14, 2014 1548 1560 1532 1542 0 -8.21(-0.53%)
Aug 13, 2014 1547 1563 1538 1551 0 +3.80(+0.25%)
Aug 12, 2014 1545 1559 1535 1547 0 -1.36(-0.09%)
Aug 11, 2014 1545 1564 1536 1548 0 +12.40(+0.81%)
Aug 08, 2014 1522 1542 1514 1536 0 +13.05(+0.86%)
Aug 07, 2014 1535 1546 1511 1523 0 -11.98(-0.78%)
Aug 06, 2014 1521 1547 1517 1535 0 +9.95(+0.65%)
Aug 05, 2014 1533 1545 1511 1525 0 -18.70(-1.21%)
Aug 04, 2014 1526 1553 1518 1544 0 +14.07(+0.92%)
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.