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 (%)
May 08, 2023 990.49 997.06 989.91 996.27 0 +1.32(+0.13%)
May 05, 2023 992.80 995.38 990.60 994.95 0 +0.55(+0.06%)
May 04, 2023 993.70 995.29 990.50 994.39 0 +0.87(+0.09%)
May 03, 2023 991.43 993.80 991.19 993.52 0 +3.61(+0.36%)
May 02, 2023 990.32 992.15 988.22 989.91 0 -0.99(-0.10%)
May 01, 2023 991.94 995.21 989.83 990.90 0 -0.46(-0.05%)
Apr 28, 2023 992.91 992.97 990.00 991.36 0 +0.70(+0.07%)
Apr 27, 2023 990.73 991.75 989.38 990.66 0 +0.20(+0.02%)
Apr 26, 2023 985.95 990.95 985.61 990.46 0 +0.69(+0.07%)
Apr 25, 2023 986.58 991.59 985.43 989.76 0 +4.24(+0.43%)
Apr 24, 2023 983.34 986.05 982.97 985.52 0 -1.79(-0.18%)
Apr 21, 2023 982.78 988.83 982.55 987.32 0 +1.92(+0.20%)
Apr 20, 2023 987.65 987.84 983.93 985.39 0 -1.96(-0.20%)
Apr 19, 2023 987.32 988.22 985.94 987.35 0 +1.63(+0.17%)
Apr 18, 2023 985.56 986.49 984.55 985.72 0 -0.43(-0.04%)
Apr 17, 2023 986.47 987.28 985.13 986.15 0 -3.67(-0.37%)
Apr 14, 2023 990.64 990.68 989.50 989.82 0 -1.25(-0.13%)
Apr 13, 2023 991.99 993.02 989.89 991.07 0 -1.71(-0.17%)
Apr 12, 2023 993.90 994.29 991.85 992.79 0 -1.12(-0.11%)
Apr 11, 2023 991.96 994.42 991.18 993.91 0 -2.21(-0.22%)
Apr 10, 2023 997.68 997.81 994.45 996.12 0 -0.97(-0.10%)
Apr 06, 2023 997.09 997.09 997.09 997.09 0 -0.29(-0.03%)
Apr 05, 2023 998.76 999.07 996.48 997.39 0 +1.23(+0.12%)
Apr 04, 2023 996.42 998.38 993.99 996.15 0 +1.75(+0.18%)
Apr 03, 2023 994.92 997.37 993.61 994.41 0 +4.40(+0.44%)
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 +0.77(+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%)
Jan 03, 2023 973.43 975.38 971.42 972.84 0 +2.44(+0.25%)
Dec 30, 2022 970.39 970.39 970.39 970.39 0 -1.42(-0.15%)
Dec 29, 2022 970.18 972.30 969.28 971.82 0 +1.99(+0.21%)
Dec 28, 2022 975.88 975.91 969.47 969.82 0 -4.38(-0.45%)
Dec 23, 2022 974.20 974.20 974.20 974.20 0 -0.29(-0.03%)
Dec 22, 2022 974.64 976.14 972.49 974.50 0 -6.18(-0.63%)
Dec 21, 2022 980.41 980.87 979.86 980.68 0 +0.60(+0.06%)
Dec 20, 2022 980.05 981.18 978.79 980.08 0 -2.02(-0.21%)
Dec 19, 2022 978.49 984.91 975.69 982.10 0 +3.94(+0.40%)
Dec 16, 2022 976.55 978.52 975.87 978.16 0 +2.33(+0.24%)
Dec 15, 2022 976.68 976.80 975.21 975.84 0 -1.75(-0.18%)
Dec 14, 2022 978.36 979.56 975.79 977.59 0 -2.64(-0.27%)
Dec 13, 2022 979.27 980.57 978.85 980.23 0 +1.92(+0.20%)
Dec 12, 2022 974.76 978.78 974.35 978.31 0 +1.85(+0.19%)
Dec 09, 2022 976.05 977.49 975.24 976.46 0 +0.47(+0.05%)
Dec 08, 2022 976.21 976.73 973.71 975.99 0 +0.89(+0.09%)
Dec 07, 2022 974.44 980.30 972.53 975.10 0 +1.04(+0.11%)
Dec 06, 2022 974.45 975.79 972.42 974.06 0 -3.29(-0.34%)
Dec 05, 2022 974.67 979.58 973.94 977.35 0 +3.60(+0.37%)
Dec 02, 2022 975.45 975.75 973.39 973.75 0 -1.94(-0.20%)
Dec 01, 2022 977.03 978.90 974.18 975.69 0 +1.85(+0.19%)
Nov 30, 2022 976.96 977.75 972.82 973.85 0 -3.09(-0.32%)
Nov 29, 2022 976.74 979.49 974.80 976.93 0 +0.56(+0.06%)
Nov 28, 2022 979.08 979.14 975.55 976.37 0 -2.39(-0.24%)
Nov 25, 2022 977.49 979.37 976.89 978.76 0 +0.60(+0.06%)
Nov 24, 2022 977.96 980.01 976.48 978.15 0 +2.32(+0.24%)
Nov 23, 2022 973.96 978.45 973.36 975.83 0 +1.55(+0.16%)
Nov 22, 2022 974.85 975.56 972.15 974.28 0 -2.30(-0.24%)
Nov 21, 2022 980.14 983.30 973.10 976.58 0 -0.38(-0.04%)
Nov 18, 2022 979.24 979.30 976.53 976.96 0 -1.71(-0.17%)
Nov 17, 2022 982.87 982.99 977.73 978.67 0 -3.30(-0.34%)
Nov 16, 2022 984.80 987.43 981.12 981.97 0 -3.49(-0.35%)
Nov 15, 2022 986.83 987.38 984.20 985.46 0 +0.26(+0.03%)
Nov 14, 2022 985.63 994.10 980.10 985.20 0 +2.17(+0.22%)
Nov 11, 2022 984.17 984.28 982.50 983.03 0 -0.12(-0.01%)
Nov 10, 2022 981.19 983.40 980.81 983.14 0 -0.05(-0.01%)
Nov 09, 2022 983.30 984.56 981.57 983.20 0 -4.53(-0.46%)
Nov 08, 2022 983.54 988.84 982.81 987.73 0 +9.62(+0.98%)
Nov 07, 2022 983.37 986.32 975.47 978.11 0 -5.52(-0.56%)
Nov 04, 2022 980.72 984.29 979.54 983.63 0 +2.99(+0.31%)
Nov 03, 2022 982.99 986.26 980.34 980.64 0 +1.08(+0.11%)
Nov 02, 2022 979.33 980.11 978.57 979.56 0 -2.33(-0.24%)
Nov 01, 2022 983.32 983.42 981.44 981.89 0 +0.95(+0.10%)
Oct 31, 2022 976.99 984.18 976.17 980.94 0 -0.32(-0.03%)
Oct 28, 2022 976.50 981.71 976.08 981.27 0 +8.65(+0.89%)
Oct 27, 2022 972.99 978.19 965.52 972.61 0 -5.17(-0.53%)
Oct 26, 2022 979.81 982.56 976.10 977.78 0 -2.68(-0.27%)
Oct 25, 2022 977.60 994.24 977.35 980.46 0 +1.99(+0.20%)
Oct 24, 2022 973.61 982.03 969.05 978.47 0 +8.03(+0.83%)
Oct 21, 2022 968.26 971.26 965.39 970.44 0 +2.60(+0.27%)
Oct 20, 2022 966.03 969.07 965.37 967.84 0 +0.14(+0.01%)
Oct 19, 2022 967.30 969.20 965.77 967.70 0 -0.99(-0.10%)
Oct 18, 2022 967.17 969.91 965.48 968.69 0 -2.06(-0.21%)
Oct 17, 2022 969.92 971.41 969.09 970.74 0 +2.74(+0.28%)
Oct 14, 2022 966.48 968.30 966.23 968.00 0 +3.00(+0.31%)
Oct 13, 2022 963.85 965.81 962.98 965.00 0 -0.28(-0.03%)
Oct 12, 2022 965.79 967.49 963.57 965.28 0 -1.36(-0.14%)
Oct 11, 2022 968.36 969.10 963.88 966.64 0 -2.92(-0.30%)
Oct 07, 2022 969.56 969.56 969.56 969.56 0 +1.07(+0.11%)
Oct 06, 2022 967.76 968.98 966.74 968.49 0 +0.13(+0.01%)
Oct 05, 2022 963.20 968.40 963.00 968.36 0 +2.31(+0.24%)
Oct 04, 2022 969.13 969.37 962.42 966.04 0 -4.12(-0.42%)
Oct 03, 2022 967.82 970.74 967.58 970.16 0 +1.26(+0.13%)
Sep 30, 2022 969.31 970.22 965.88 968.90 0 +0.06(+0.01%)
Sep 29, 2022 966.51 968.84 966.41 968.83 0 -0.51(-0.05%)
Sep 28, 2022 966.95 969.37 966.54 969.34 0 +1.68(+0.17%)
Sep 27, 2022 968.92 970.16 966.27 967.66 0 +1.41(+0.15%)
Sep 26, 2022 969.63 970.63 965.90 966.25 0 -2.09(-0.22%)
Sep 23, 2022 970.68 971.76 965.75 968.34 0 -4.43(-0.46%)
Sep 22, 2022 972.93 973.93 971.91 972.77 0 +1.48(+0.15%)
Sep 21, 2022 971.14 972.32 970.20 971.29 0 +1.30(+0.13%)
Sep 20, 2022 971.54 973.79 968.72 970.00 0 -1.08(-0.11%)
Sep 19, 2022 971.64 971.92 970.73 971.08 0 -2.62(-0.27%)
Sep 16, 2022 975.57 976.70 972.54 973.70 0 -2.83(-0.29%)
Sep 15, 2022 974.19 977.60 973.03 976.53 0 +2.35(+0.24%)
Sep 14, 2022 973.88 974.60 973.29 974.18 0 +1.66(+0.17%)
Sep 13, 2022 970.55 974.03 970.48 972.52 0 +0.38(+0.04%)
Sep 12, 2022 969.78 973.06 968.11 972.14 0 +2.46(+0.25%)
Sep 09, 2022 970.08 970.54 968.45 969.68 0 +0.21(+0.02%)
Sep 08, 2022 970.76 971.07 969.15 969.47 0 -1.91(-0.20%)
Sep 07, 2022 968.91 971.55 967.38 971.38 0 +1.14(+0.12%)
Sep 06, 2022 968.73 970.91 968.03 970.24 0 +1.85(+0.19%)
Sep 02, 2022 968.39 968.39 968.39 968.39 0 +0.53(+0.05%)
Sep 01, 2022 968.82 971.70 966.47 967.86 0 -0.81(-0.08%)
Aug 31, 2022 967.90 969.16 967.84 968.67 0 +1.03(+0.11%)
Aug 30, 2022 968.74 968.81 967.50 967.63 0 -3.21(-0.33%)
Aug 29, 2022 969.86 972.53 969.65 970.85 0 +1.54(+0.16%)
Aug 26, 2022 969.80 971.28 968.59 969.31 0 -0.42(-0.04%)
Aug 25, 2022 970.12 971.43 968.00 969.73 0 -0.26(-0.03%)
Aug 24, 2022 968.96 970.59 967.48 969.98 0 +1.01(+0.10%)
Aug 23, 2022 967.57 970.23 967.02 968.98 0 +1.27(+0.13%)
Aug 22, 2022 966.93 969.79 965.99 967.71 0 -3.57(-0.37%)
Aug 19, 2022 969.08 971.97 968.39 971.28 0 +2.62(+0.27%)
Aug 18, 2022 969.90 970.00 968.30 968.66 0 -1.63(-0.17%)
Aug 17, 2022 970.78 971.03 970.26 970.29 0 -0.25(-0.03%)
Aug 16, 2022 970.23 972.31 967.76 970.54 0 +1.02(+0.10%)
Aug 15, 2022 968.80 970.89 967.20 969.52 0 +0.37(+0.04%)
Aug 12, 2022 970.35 971.65 968.92 969.15 0 +0.12(+0.01%)
Aug 11, 2022 970.61 971.15 969.00 969.03 0 +0.05(+0.01%)
Aug 10, 2022 968.58 969.43 968.06 968.98 0 +0.14(+0.01%)
Aug 09, 2022 968.78 969.72 966.80 968.84 0 +0.32(+0.03%)
Aug 08, 2022 969.14 969.54 967.40 968.52 0 +0.62(+0.06%)
Aug 05, 2022 967.52 969.33 966.33 967.90 0 -0.83(-0.09%)
Aug 04, 2022 968.40 969.71 967.22 968.73 0 +0.64(+0.07%)
Aug 03, 2022 967.86 968.76 967.37 968.09 0 +0.26(+0.03%)
Aug 02, 2022 967.83 968.94 967.28 967.83 0 -1.70(-0.18%)
Jul 29, 2022 969.53 969.53 969.53 969.53 0 +3.07(+0.32%)
Jul 28, 2022 967.71 968.62 966.29 966.46 0 -1.07(-0.11%)
Jul 27, 2022 966.49 968.35 965.62 967.53 0 -0.70(-0.07%)
Jul 26, 2022 967.97 968.25 967.88 968.23 0 +0.67(+0.07%)
Jul 25, 2022 968.63 969.00 967.48 967.56 0 -1.34(-0.14%)
Jul 22, 2022 969.14 969.60 968.36 968.90 0 +0.96(+0.10%)
Jul 21, 2022 970.09 970.32 967.53 967.94 0 -3.18(-0.33%)
Jul 20, 2022 972.31 972.40 970.87 971.12 0 -0.65(-0.07%)
Jul 19, 2022 971.33 973.02 970.70 971.76 0 +0.96(+0.10%)
Jul 18, 2022 970.70 972.23 969.01 970.80 0 +4.82(+0.50%)
Jul 15, 2022 968.40 968.84 965.25 965.99 0 -1.66(-0.17%)
Jul 14, 2022 969.58 969.59 966.61 967.65 0 -3.02(-0.31%)
Jul 13, 2022 970.52 971.27 969.96 970.67 0 +0.25(+0.03%)
Jul 12, 2022 972.77 973.34 969.73 970.42 0 -1.28(-0.13%)
Jul 11, 2022 971.77 972.85 970.82 971.70 0 +1.55(+0.16%)
Jul 08, 2022 971.07 972.06 969.93 970.15 0 -2.19(-0.23%)
Jul 07, 2022 972.86 973.62 972.23 972.34 0 +0.49(+0.05%)
Jul 06, 2022 971.81 972.97 970.93 971.85 0 +0.20(+0.02%)
Jul 05, 2022 974.34 974.50 970.96 971.65 0 -1.49(-0.15%)
Jul 04, 2022 973.58 974.17 972.42 973.13 0 +4.10(+0.42%)
Jun 30, 2022 969.04 969.04 969.04 969.04 0 -3.18(-0.33%)
Jun 29, 2022 978.05 978.46 971.84 972.21 0 -7.31(-0.75%)
Jun 28, 2022 974.62 980.22 973.66 979.52 0 +8.06(+0.83%)
Jun 27, 2022 974.27 974.47 970.78 971.47 0 +1.49(+0.15%)
Jun 24, 2022 968.95 970.86 968.51 969.97 0 +1.04(+0.11%)
Jun 23, 2022 973.63 975.62 968.62 968.93 0 -3.54(-0.36%)
Jun 22, 2022 975.24 975.47 972.35 972.47 0 -0.51(-0.05%)
Jun 21, 2022 972.04 974.22 971.25 972.98 0 -1.70(-0.17%)
Jun 20, 2022 973.47 974.81 973.43 974.68 0 +1.01(+0.10%)
Jun 17, 2022 975.38 975.47 973.08 973.67 0 +0.12(+0.01%)
Jun 16, 2022 973.50 975.55 970.55 973.55 0 +0.72(+0.07%)
Jun 15, 2022 974.19 974.73 972.27 972.83 0 -1.06(-0.11%)
Jun 14, 2022 975.30 975.38 972.93 973.89 0 -0.63(-0.06%)
Jun 13, 2022 975.19 976.43 974.35 974.52 0 -7.05(-0.72%)
Jun 10, 2022 978.51 982.20 978.15 981.57 0 +1.33(+0.14%)
Jun 09, 2022 979.82 981.62 978.58 980.24 0 +1.15(+0.12%)
Jun 08, 2022 978.80 979.24 978.13 979.09 0 -1.29(-0.13%)
Jun 07, 2022 979.58 980.43 978.56 980.38 0 +4.30(+0.44%)
Jun 06, 2022 976.78 976.84 975.34 976.09 0 -0.46(-0.05%)
Jun 03, 2022 977.58 977.93 976.18 976.55 0 -0.47(-0.05%)
Jun 02, 2022 976.85 978.71 976.20 977.02 0 -3.10(-0.32%)
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.