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 (%)
Mar 31, 2023 988.77 990.99 988.18 990.00 0 +2.63(+0.27%)
Mar 30, 2023 991.12 991.49 986.82 987.37 0 -1.94(-0.20%)
Mar 29, 2023 988.33 989.50 987.44 989.31 0 +4.05(+0.41%)
Mar 28, 2023 985.91 986.29 984.64 985.25 0 +0.98(+0.10%)
Mar 27, 2023 985.45 986.09 981.25 984.28 0 -0.37(-0.04%)
Mar 24, 2023 986.18 986.71 980.16 984.65 0 +0.60(+0.06%)
Mar 23, 2023 982.45 984.25 982.22 984.05 0 +3.56(+0.36%)
Mar 22, 2023 981.92 983.57 978.22 980.49 0 -1.20(-0.12%)
Mar 21, 2023 985.86 986.15 979.95 981.69 0 -3.84(-0.39%)
Mar 20, 2023 988.54 989.37 984.87 985.54 0 -2.88(-0.29%)
Mar 17, 2023 986.14 988.57 984.27 988.41 0 +3.54(+0.36%)
Mar 16, 2023 992.34 992.69 982.37 984.87 0 -6.04(-0.61%)
Mar 15, 2023 992.32 993.95 989.75 990.91 0 -4.33(-0.43%)
Mar 14, 2023 990.06 996.65 989.24 995.24 0 +7.16(+0.72%)
Mar 13, 2023 986.18 990.15 984.11 988.08 0 +3.64(+0.37%)
Mar 10, 2023 984.83 986.00 982.54 984.44 0 +0.82(+0.08%)
Mar 09, 2023 985.89 986.51 983.35 983.62 0 -1.14(-0.12%)
Mar 08, 2023 981.21 985.05 980.85 984.75 0 +2.28(+0.23%)
Mar 07, 2023 984.45 984.49 982.39 982.47 0 -1.40(-0.14%)
Mar 06, 2023 984.46 985.70 983.13 983.87 0 -2.10(-0.21%)
Mar 03, 2023 983.47 986.06 983.25 985.96 0 -1.02(-0.10%)
Mar 02, 2023 984.35 987.21 983.87 986.98 0 +2.79(+0.28%)
Mar 01, 2023 979.70 984.58 979.52 984.19 0 +1.09(+0.11%)
Feb 28, 2023 980.07 983.64 975.70 983.10 0 +1.30(+0.13%)
Feb 27, 2023 978.80 984.03 977.40 981.79 0 +2.46(+0.25%)
Feb 24, 2023 975.82 979.91 974.80 979.34 0 +0.77(+0.08%)
Feb 23, 2023 979.43 980.47 978.52 978.56 0 -2.12(-0.22%)
Feb 22, 2023 979.57 981.15 979.02 980.68 0 +1.09(+0.11%)
Feb 21, 2023 981.98 983.28 979.46 979.59 0 -2.62(-0.27%)
Feb 17, 2023 982.21 982.21 982.21 982.21 0 -0.30(-0.03%)
Feb 16, 2023 982.52 983.68 981.80 982.51 0 -0.40(-0.04%)
Feb 15, 2023 981.45 984.49 979.48 982.91 0 +3.05(+0.31%)
Feb 14, 2023 981.44 982.04 978.24 979.86 0 -3.45(-0.35%)
Feb 13, 2023 985.05 985.65 982.69 983.31 0 -0.26(-0.03%)
Feb 10, 2023 985.12 986.79 982.93 983.57 0 -4.19(-0.42%)
Feb 09, 2023 987.95 988.81 986.59 987.76 0 +0.41(+0.04%)
Feb 08, 2023 987.18 989.59 985.27 987.34 0 +2.58(+0.26%)
Feb 07, 2023 986.35 986.55 984.55 984.76 0 -1.28(-0.13%)
Feb 06, 2023 988.68 991.37 982.35 986.04 0 +2.59(+0.26%)
Feb 03, 2023 983.30 986.09 980.99 983.46 0 -1.03(-0.10%)
Feb 02, 2023 984.67 985.68 982.57 984.49 0 +0.55(+0.06%)
Feb 01, 2023 984.72 985.89 982.90 983.94 0 +0.42(+0.04%)
Jan 31, 2023 981.56 986.33 980.80 983.52 0 +2.33(+0.24%)
Jan 30, 2023 980.53 983.63 979.22 981.19 0 +0.51(+0.05%)
Jan 27, 2023 979.64 982.10 978.23 980.68 0 +0.23(+0.02%)
Jan 26, 2023 980.24 981.64 979.07 980.45 0 +0.91(+0.09%)
Jan 25, 2023 978.68 980.83 977.41 979.54 0 +0.76(+0.08%)
Jan 24, 2023 977.88 979.87 977.42 978.77 0 +0.49(+0.05%)
Jan 23, 2023 978.02 978.77 977.14 978.29 0 -0.46(-0.05%)
Jan 20, 2023 978.22 979.20 977.51 978.75 0 -0.04(-0.00%)
Jan 19, 2023 977.46 978.99 977.30 978.79 0 +0.29(+0.03%)
Jan 18, 2023 978.81 979.33 978.46 978.50 0 +1.57(+0.16%)
Jan 17, 2023 977.50 978.59 976.09 976.93 0 -1.39(-0.14%)
Jan 16, 2023 976.46 979.60 975.61 978.32 0 -0.52(-0.05%)
Jan 13, 2023 977.19 979.04 977.15 978.84 0 +1.74(+0.18%)
Jan 12, 2023 978.59 978.68 976.49 977.10 0 -1.67(-0.17%)
Jan 11, 2023 977.97 981.11 977.25 978.77 0 +2.80(+0.29%)
Jan 10, 2023 977.44 978.63 975.46 975.97 0 -3.53(-0.36%)
Jan 09, 2023 978.17 980.46 976.73 979.51 0 +0.55(+0.06%)
Jan 06, 2023 978.25 979.93 976.22 978.96 0 +0.14(+0.01%)
Jan 05, 2023 977.02 979.28 975.79 978.82 0 +3.31(+0.34%)
Jan 04, 2023 973.27 977.27 972.91 975.52 0 +2.68(+0.28%)
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.