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 (%)
Mar 31, 2016 871.13 885.33 859.71 871.23 0 +1.26(+0.14%)
Mar 30, 2016 872.19 884.01 862.95 869.97 0 +0.98(+0.11%)
Mar 29, 2016 849.20 873.71 841.00 868.99 0 +19.42(+2.29%)
Mar 28, 2016 850.35 858.25 839.90 849.57 0 +0.74(+0.09%)
Mar 24, 2016 848.83 848.83 848.83 848.83 0 +3.00(+0.36%)
Mar 23, 2016 857.53 869.90 841.03 845.82 0 -16.16(-1.87%)
Mar 22, 2016 848.66 868.72 842.88 861.98 0 +10.06(+1.18%)
Mar 21, 2016 848.50 862.54 838.77 851.92 0 +2.18(+0.26%)
Mar 18, 2016 838.39 858.13 827.38 849.74 0 +13.94(+1.67%)
Mar 17, 2016 839.66 847.06 819.75 835.79 0 -4.98(-0.59%)
Mar 16, 2016 839.12 853.35 827.31 840.78 0 -0.01(-0.00%)
Mar 15, 2016 851.94 861.41 833.74 840.79 0 -16.66(-1.94%)
Mar 14, 2016 856.41 871.48 845.55 857.44 0 -0.32(-0.04%)
Mar 11, 2016 847.35 866.16 838.20 857.76 0 +17.76(+2.11%)
Mar 10, 2016 845.77 857.11 829.57 840.01 0 -1.19(-0.14%)
Mar 09, 2016 849.86 857.86 828.34 841.19 0 +0.48(+0.06%)
Mar 08, 2016 850.64 860.27 835.25 840.71 0 -12.99(-1.52%)
Mar 07, 2016 837.86 860.15 833.72 853.70 0 +12.07(+1.43%)
Mar 04, 2016 842.69 851.63 831.10 841.63 0 +1.16(+0.14%)
Mar 03, 2016 830.41 848.76 821.43 840.47 0 +7.84(+0.94%)
Mar 02, 2016 826.23 840.33 816.05 832.63 0 +3.98(+0.48%)
Mar 01, 2016 822.09 835.93 807.40 828.65 0 +12.72(+1.56%)
Feb 29, 2016 827.27 835.68 811.46 815.93 0 -14.16(-1.71%)
Feb 26, 2016 826.84 845.50 815.10 830.09 0 +5.97(+0.72%)
Feb 25, 2016 820.55 833.81 808.45 824.11 0 +6.50(+0.79%)
Feb 24, 2016 804.73 821.80 793.21 817.61 0 +6.54(+0.81%)
Feb 23, 2016 816.26 826.57 805.15 811.08 0 -8.41(-1.03%)
Feb 22, 2016 813.71 829.76 800.24 819.49 0 +12.29(+1.52%)
Feb 19, 2016 805.46 816.33 793.41 807.20 0 +2.87(+0.36%)
Feb 18, 2016 815.88 824.58 796.88 804.34 0 -9.56(-1.17%)
Feb 17, 2016 796.37 825.49 789.20 813.90 0 -2.73(-0.33%)
Feb 16, 2016 806.43 822.43 795.61 816.63 0 +11.92(+1.48%)
Feb 12, 2016 804.71 804.71 804.71 804.71 0 +10.87(+1.37%)
Feb 11, 2016 790.74 808.99 778.92 793.84 0 -7.09(-0.88%)
Feb 10, 2016 801.88 828.25 789.37 800.93 0 -5.91(-0.73%)
Feb 09, 2016 804.64 830.32 785.70 806.84 0 -0.53(-0.07%)
Feb 08, 2016 819.86 832.20 785.89 807.37 0 -18.13(-2.20%)
Feb 05, 2016 845.72 857.57 815.29 825.50 0 -27.22(-3.19%)
Feb 04, 2016 839.29 868.70 828.41 852.72 0 +7.85(+0.93%)
Feb 03, 2016 854.16 862.08 821.91 844.87 0 -5.54(-0.65%)
Feb 02, 2016 863.21 871.68 842.71 850.41 0 -22.32(-2.56%)
Feb 01, 2016 859.96 882.53 851.46 872.73 0 +5.77(+0.67%)
Jan 29, 2016 848.45 875.74 840.38 866.96 0 +23.48(+2.78%)
Jan 28, 2016 865.87 874.48 832.05 843.48 0 -17.02(-1.98%)
Jan 27, 2016 873.92 886.60 852.85 860.50 0 -17.05(-1.94%)
Jan 26, 2016 869.38 887.00 857.20 877.55 0 +12.21(+1.41%)
Jan 25, 2016 872.23 886.53 858.76 865.34 0 -11.32(-1.29%)
Jan 22, 2016 873.13 887.85 859.02 876.66 0 +15.80(+1.84%)
Jan 21, 2016 868.44 880.95 851.21 860.86 0 -7.57(-0.87%)
Jan 20, 2016 847.68 878.68 827.02 868.42 0 +8.33(+0.97%)
Jan 19, 2016 871.85 884.53 845.37 860.10 0 -2.79(-0.32%)
Jan 18, 2016 862.91 862.92 862.89 862.89 0 -0.03(-0.00%)
Jan 15, 2016 854.69 874.87 838.36 862.92 0 -14.31(-1.63%)
Jan 14, 2016 854.61 889.50 840.07 877.23 0 +22.58(+2.64%)
Jan 13, 2016 876.64 895.36 847.10 854.65 0 -21.16(-2.42%)
Jan 12, 2016 874.02 897.25 855.10 875.81 0 +7.71(+0.89%)
Jan 11, 2016 891.39 898.40 851.70 868.10 0 -14.92(-1.69%)
Jan 08, 2016 909.51 920.66 871.27 883.01 0 -15.88(-1.77%)
Jan 07, 2016 910.02 921.05 889.74 898.90 0 -29.28(-3.15%)
Jan 06, 2016 924.63 943.78 911.45 928.18 0 -7.65(-0.82%)
Jan 05, 2016 934.43 949.27 925.02 935.83 0 +4.20(+0.45%)
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.