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 (%)
Dec 31, 2008 962.69 992.10 950.98 978.39 0 +13.93(+1.44%)
Dec 30, 2008 945.87 970.08 933.72 964.46 0 +25.41(+2.71%)
Dec 29, 2008 949.79 959.52 920.81 939.05 0 -9.44(-1.00%)
Dec 26, 2008 941.44 957.67 927.80 948.49 0 +8.34(+0.89%)
Dec 25, 2008 939.55 953.35 921.73 940.15 0 +0.00(+0.00%)
Dec 24, 2008 939.55 953.35 921.73 940.15 0 +0.82(+0.09%)
Dec 23, 2008 948.13 966.12 926.06 939.34 0 -3.78(-0.40%)
Dec 22, 2008 957.25 969.96 919.67 943.12 0 -10.36(-1.09%)
Dec 19, 2008 956.85 982.27 929.68 953.48 0 +4.39(+0.46%)
Dec 18, 2008 945.67 975.16 923.21 949.09 0 +6.94(+0.74%)
Dec 17, 2008 929.35 960.44 915.57 942.15 0 +4.07(+0.43%)
Dec 16, 2008 909.76 947.64 894.68 938.08 0 +33.76(+3.73%)
Dec 15, 2008 921.08 935.39 886.40 904.32 0 -15.68(-1.70%)
Dec 12, 2008 894.10 929.53 879.70 919.99 0 +8.58(+0.94%)
Dec 11, 2008 914.16 948.86 893.91 911.41 0 -9.28(-1.01%)
Dec 10, 2008 921.21 945.55 898.33 920.69 0 +5.06(+0.55%)
Dec 09, 2008 924.81 953.19 898.16 915.63 0 -17.31(-1.86%)
Dec 08, 2008 925.96 955.40 902.59 932.95 0 +21.35(+2.34%)
Dec 05, 2008 876.41 920.68 851.57 911.60 0 +28.09(+3.18%)
Dec 04, 2008 891.39 920.57 864.61 883.51 0 -17.93(-1.99%)
Dec 03, 2008 879.63 914.29 854.41 901.44 0 +19.72(+2.24%)
Dec 02, 2008 865.46 894.47 841.62 881.72 0 +28.03(+3.28%)
Dec 01, 2008 892.57 910.39 844.08 853.69 0 -54.14(-5.96%)
Nov 28, 2008 891.86 917.12 877.87 907.83 0 +12.46(+1.39%)
Nov 27, 2008 860.33 903.07 846.84 895.37 0 +0.00(+0.00%)
Nov 26, 2008 860.33 903.07 846.84 895.37 0 +19.08(+2.18%)
Nov 25, 2008 879.34 931.35 844.70 876.29 0 +5.41(+0.62%)
Nov 24, 2008 844.63 887.49 822.00 870.88 0 +36.37(+4.36%)
Nov 21, 2008 829.67 856.12 773.38 834.51 0 +18.11(+2.22%)
Nov 20, 2008 866.87 892.10 802.95 816.40 0 -60.67(-6.92%)
Nov 19, 2008 931.38 950.45 870.29 877.07 0 -58.97(-6.30%)
Nov 18, 2008 938.48 965.04 901.86 936.04 0 -4.34(-0.46%)
Nov 17, 2008 946.23 974.83 921.27 940.38 0 -12.65(-1.33%)
Nov 14, 2008 971.86 1001 940.33 953.03 0 -34.79(-3.52%)
Nov 13, 2008 938.04 996.49 904.10 987.82 0 +55.98(+6.01%)
Nov 12, 2008 958.38 978.68 922.59 931.84 0 -41.42(-4.26%)
Nov 11, 2008 983.57 1005 950.46 973.26 0 -17.54(-1.77%)
Nov 10, 2008 1017 1030 973.92 990.80 0 -9.90(-0.99%)
Nov 07, 2008 991.42 1020 966.70 1001 0 +17.77(+1.81%)
Nov 06, 2008 1002 1027 964.43 982.93 0 -24.86(-2.47%)
Nov 05, 2008 1027 1057 984.70 1008 0 -29.62(-2.86%)
Nov 04, 2008 1048 1071 1005 1037 0 +3.28(+0.32%)
Nov 03, 2008 1032 1059 1002 1034 0 +9.92(+0.97%)
Oct 31, 2008 988.74 1044 962.24 1024 0 +30.68(+3.09%)
Oct 30, 2008 973.73 1014 945.74 993.53 0 +43.82(+4.61%)
Oct 29, 2008 940.12 987.70 913.11 949.71 0 +9.60(+1.02%)
Oct 28, 2008 907.17 954.81 869.54 940.10 0 +50.31(+5.65%)
Oct 27, 2008 920.50 948.70 877.87 889.79 0 -43.29(-4.64%)
Oct 24, 2008 906.24 962.70 883.44 933.08 0 -30.03(-3.12%)
Oct 23, 2008 983.24 1011 918.86 963.11 0 -20.72(-2.11%)
Oct 22, 2008 1011 1031 960.83 983.83 0 -50.49(-4.88%)
Oct 21, 2008 1036 1070 1012 1034 0 -11.47(-1.10%)
Oct 20, 2008 1023 1057 996.97 1046 0 +34.71(+3.43%)
Oct 17, 2008 997.92 1060 969.11 1011 0 -2.79(-0.28%)
Oct 16, 2008 998.11 1037 941.22 1014 0 +25.29(+2.56%)
Oct 15, 2008 1055 1071 979.51 988.58 0 -76.37(-7.17%)
Oct 14, 2008 1099 1128 1031 1065 0 -1.94(-0.18%)
Oct 13, 2008 1009 1085 978.25 1067 0 +102.52(+10.63%)
Oct 10, 2008 950.34 1022 874.93 964.37 0 -23.86(-2.41%)
Oct 09, 2008 1081 1101 974.83 988.23 0 -86.64(-8.06%)
Oct 08, 2008 1073 1124 1041 1075 0 -18.57(-1.70%)
Oct 07, 2008 1137 1166 1078 1093 0 -37.69(-3.33%)
Oct 06, 2008 1176 1194 1079 1131 0 -64.36(-5.38%)
Oct 03, 2008 1223 1249 1183 1195 0 -17.18(-1.42%)
Oct 02, 2008 1239 1256 1198 1213 0 -27.91(-2.25%)
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.