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 (%)
Nov 30, 2018 817.22 826.27 810.65 820.65 0 -0.95(-0.12%)
Nov 29, 2018 820.20 830.29 814.03 821.60 0 +0.38(+0.05%)
Nov 28, 2018 809.13 823.76 798.00 821.22 0 +14.08(+1.74%)
Nov 27, 2018 810.00 817.63 799.39 807.13 0 -7.29(-0.90%)
Nov 26, 2018 815.38 824.74 807.16 814.43 0 +3.24(+0.40%)
Nov 23, 2018 812.31 821.16 803.41 811.19 0 -14.29(-1.73%)
Nov 22, 2018 825.47 825.53 825.41 825.48 0 +0.06(+0.01%)
Nov 21, 2018 820.67 834.33 816.30 825.42 0 +11.12(+1.37%)
Nov 20, 2018 824.53 828.91 807.12 814.30 0 -20.31(-2.43%)
Nov 19, 2018 839.85 848.34 827.57 834.61 0 -9.75(-1.16%)
Nov 16, 2018 836.78 851.18 830.74 844.36 0 +6.43(+0.77%)
Nov 15, 2018 823.73 842.63 818.66 837.93 0 +11.62(+1.41%)
Nov 14, 2018 828.81 839.45 817.67 826.32 0 +0.89(+0.11%)
Nov 13, 2018 834.28 843.51 820.20 825.43 0 -10.25(-1.23%)
Nov 12, 2018 850.45 854.30 832.97 835.67 0 -13.19(-1.55%)
Nov 09, 2018 848.28 858.64 836.32 848.87 0 -9.14(-1.07%)
Nov 08, 2018 864.79 872.68 850.88 858.00 0 -10.88(-1.25%)
Nov 07, 2018 866.06 875.78 854.22 868.88 0 +9.88(+1.15%)
Nov 06, 2018 855.36 866.07 846.49 859.01 0 +4.23(+0.49%)
Nov 05, 2018 854.57 863.52 845.14 854.78 0 +5.19(+0.61%)
Nov 02, 2018 854.41 864.23 840.08 849.59 0 +0.69(+0.08%)
Nov 01, 2018 839.77 855.96 830.83 848.90 0 +17.60(+2.12%)
Oct 31, 2018 832.29 845.03 823.53 831.30 0 +6.12(+0.74%)
Oct 30, 2018 811.61 830.88 803.96 825.18 0 +14.38(+1.77%)
Oct 29, 2018 828.86 836.64 802.03 810.80 0 -9.57(-1.17%)
Oct 26, 2018 812.45 831.63 801.99 820.37 0 +8.04(+0.99%)
Oct 25, 2018 810.98 812.53 810.47 812.33 0 -3.37(-0.41%)
Oct 24, 2018 844.53 851.19 813.55 815.71 0 -28.20(-3.34%)
Oct 23, 2018 845.05 853.36 827.72 843.90 0 -13.83(-1.61%)
Oct 22, 2018 864.18 869.86 848.78 857.73 0 -2.17(-0.25%)
Oct 19, 2018 866.45 876.63 854.57 859.90 0 -4.23(-0.49%)
Oct 18, 2018 873.71 882.17 857.92 864.12 0 -13.25(-1.51%)
Oct 17, 2018 883.64 888.27 869.56 877.37 0 -7.05(-0.80%)
Oct 16, 2018 876.91 889.37 869.35 884.42 0 +12.37(+1.42%)
Oct 15, 2018 874.31 883.61 866.44 872.06 0 -1.05(-0.12%)
Oct 12, 2018 882.04 887.84 863.59 873.11 0 +2.96(+0.34%)
Oct 11, 2018 879.27 890.56 861.92 870.14 0 -10.92(-1.24%)
Oct 10, 2018 904.07 908.07 877.38 881.07 0 -26.02(-2.87%)
Oct 09, 2018 914.70 922.87 899.74 907.08 0 -11.57(-1.26%)
Oct 08, 2018 913.81 925.06 907.58 918.66 0 -1.17(-0.13%)
Oct 05, 2018 924.03 929.87 912.05 919.82 0 -4.60(-0.50%)
Oct 04, 2018 930.95 936.61 917.38 924.42 0 -7.24(-0.78%)
Oct 03, 2018 933.45 942.97 922.06 931.66 0 +2.64(+0.28%)
Oct 02, 2018 927.49 936.54 920.40 929.02 0 +2.25(+0.24%)
Oct 01, 2018 923.95 934.77 917.24 926.77 0 +7.80(+0.85%)
Sep 28, 2018 917.74 928.43 912.09 918.97 0 -1.24(-0.14%)
Sep 27, 2018 922.70 929.03 913.54 920.21 0 -1.20(-0.13%)
Sep 26, 2018 926.09 933.66 917.15 921.41 0 -7.96(-0.86%)
Sep 25, 2018 931.41 939.16 922.51 929.37 0 +2.43(+0.26%)
Sep 24, 2018 932.94 939.76 920.52 926.94 0 -3.78(-0.41%)
Sep 21, 2018 933.96 940.42 924.33 930.72 0 +0.98(+0.11%)
Sep 20, 2018 930.49 937.77 920.48 929.73 0 +6.66(+0.72%)
Sep 19, 2018 918.83 932.59 913.06 923.07 0 +7.61(+0.83%)
Sep 18, 2018 914.82 923.01 908.08 915.47 0 +5.26(+0.58%)
Sep 17, 2018 907.80 918.18 902.00 910.21 0 +3.37(+0.37%)
Sep 14, 2018 906.57 914.16 899.80 906.84 0 +1.83(+0.20%)
Sep 13, 2018 906.56 914.07 897.28 905.01 0 +4.23(+0.47%)
Sep 12, 2018 895.43 909.19 889.78 900.78 0 +7.08(+0.79%)
Sep 11, 2018 886.98 899.17 879.70 893.70 0 +1.95(+0.22%)
Sep 10, 2018 896.74 902.62 887.99 891.75 0 -2.25(-0.25%)
Sep 07, 2018 893.55 901.22 883.79 894.00 0 -4.88(-0.54%)
Sep 06, 2018 903.28 911.24 892.02 898.88 0 -4.18(-0.46%)
Sep 05, 2018 902.03 909.80 892.52 903.07 0 -1.79(-0.20%)
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.