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

Money Center Banks Sector (CIX: MSECTOR410 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 14, 2021 2409 2454 2401 2433 0 +28.78(+1.20%)
Jan 13, 2021 2393 2418 2380 2404 0 +204.48(+9.30%)
Dec 23, 2020 2154 2208 2149 2199 0 +61.79(+2.89%)
Dec 22, 2020 2168 2171 2133 2137 0 -30.22(-1.39%)
Dec 21, 2020 2154 2188 2122 2168 0 +43.83(+2.06%)
Dec 18, 2020 2134 2145 2112 2124 0 -12.85(-0.60%)
Dec 17, 2020 2148 2156 2127 2137 0 -5.60(-0.26%)
Dec 16, 2020 2141 2150 2125 2142 0 +3.63(+0.17%)
Dec 15, 2020 2124 2149 2112 2139 0 +31.19(+1.48%)
Dec 14, 2020 2157 2161 2103 2107 0 -23.14(-1.09%)
Dec 11, 2020 2126 2141 2109 2131 0 -20.40(-0.95%)
Dec 10, 2020 2128 2157 2120 2151 0 +9.02(+0.42%)
Dec 09, 2020 2162 2168 2130 2142 0 -1.83(-0.09%)
Dec 08, 2020 2132 2154 2124 2144 0 -2.29(-0.11%)
Dec 07, 2020 2137 2153 2120 2146 0 -8.47(-0.39%)
Dec 04, 2020 2151 2168 2138 2155 0 +22.58(+1.06%)
Dec 03, 2020 2135 2147 2116 2132 0 -3.16(-0.15%)
Dec 02, 2020 2107 2143 2095 2135 0 +27.73(+1.32%)
Dec 01, 2020 2112 2134 2103 2107 0 +35.52(+1.71%)
Nov 30, 2020 2111 2122 2068 2072 0 -53.70(-2.53%)
Nov 27, 2020 2131 2141 2116 2126 0 -6.92(-0.32%)
Nov 25, 2020 2117 2138 2099 2133 0 -7.02(-0.33%)
Nov 24, 2020 2083 2143 2078 2140 0 +96.41(+4.72%)
Nov 23, 2020 2022 2051 2015 2043 0 +44.42(+2.22%)
Nov 20, 2020 2000 2015 1988 1999 0 -15.16(-0.75%)
Nov 19, 2020 1991 2017 1977 2014 0 +12.61(+0.63%)
Nov 18, 2020 2021 2050 1993 2001 0 -7.63(-0.38%)
Nov 17, 2020 1984 2015 1973 2009 0 -0.63(-0.03%)
Nov 16, 2020 2016 2026 1983 2010 0 +49.14(+2.51%)
Nov 13, 2020 1959 1973 1947 1960 0 +15.66(+0.81%)
Nov 12, 2020 1946 1960 1923 1945 0 -31.57(-1.60%)
Nov 11, 2020 1999 2004 1962 1976 0 -14.87(-0.75%)
Nov 10, 2020 1988 2004 1959 1991 0 +8.90(+0.45%)
Nov 09, 2020 1945 2025 1910 1982 0 +183.92(+10.23%)
Nov 06, 2020 1831 1834 1790 1798 0 -18.57(-1.02%)
Nov 05, 2020 1782 1833 1776 1817 0 +48.89(+2.77%)
Nov 04, 2020 1773 1800 1737 1768 0 -41.21(-2.28%)
Nov 03, 2020 1802 1828 1795 1809 0 +44.15(+2.50%)
Nov 02, 2020 1754 1775 1728 1765 0 +29.94(+1.73%)
Oct 30, 2020 1723 1740 1703 1735 0 +13.32(+0.77%)
Oct 29, 2020 1702 1735 1685 1722 0 +13.15(+0.77%)
Oct 28, 2020 1719 1734 1696 1709 0 -42.67(-2.44%)
Oct 27, 2020 1779 1784 1748 1751 0 -39.44(-2.20%)
Oct 26, 2020 1806 1810 1773 1791 0 -37.83(-2.07%)
Oct 23, 2020 1836 1844 1815 1829 0 +7.25(+0.40%)
Oct 22, 2020 1773 1826 1771 1821 0 +47.47(+2.68%)
Oct 21, 2020 1783 1795 1769 1774 0 -9.33(-0.52%)
Oct 20, 2020 1779 1805 1774 1783 0 +14.84(+0.84%)
Oct 19, 2020 1802 1804 1765 1768 0 -28.15(-1.57%)
Oct 16, 2020 1795 1809 1780 1797 0 +3.15(+0.18%)
Oct 15, 2020 1762 1797 1756 1793 0 +15.49(+0.87%)
Oct 14, 2020 1807 1822 1776 1778 0 -40.92(-2.25%)
Oct 13, 2020 1857 1860 1810 1819 0 -40.07(-2.16%)
Oct 12, 2020 1838 1867 1834 1859 0 +18.78(+1.02%)
Oct 09, 2020 1849 1855 1823 1840 0 -3.30(-0.18%)
Oct 08, 2020 1826 1848 1816 1843 0 +24.97(+1.37%)
Oct 07, 2020 1803 1831 1799 1818 0 +33.34(+1.87%)
Oct 06, 2020 1817 1833 1778 1785 0 -14.76(-0.82%)
Oct 05, 2020 1786 1806 1776 1800 0 +27.06(+1.53%)
Oct 02, 2020 1729 1784 1725 1773 0 +16.51(+0.94%)
Oct 01, 2020 1761 1771 1738 1756 0 +5.78(+0.33%)
Sep 30, 2020 1737 1767 1734 1751 0 +16.65(+0.96%)
Sep 29, 2020 1751 1752 1718 1734 0 -22.77(-1.30%)
Sep 28, 2020 1745 1772 1737 1757 0 +37.96(+2.21%)
Sep 25, 2020 1696 1722 1689 1719 0 +11.15(+0.65%)
Sep 24, 2020 1699 1733 1679 1708 0 +7.08(+0.42%)
Sep 23, 2020 1742 1756 1698 1700 0 -32.64(-1.88%)
Sep 22, 2020 1749 1766 1722 1733 0 -21.16(-1.21%)
Sep 21, 2020 1761 1773 1728 1754 0 -51.81(-2.87%)
Sep 18, 2020 1804 1826 1796 1806 0 -8.75(-0.48%)
Sep 17, 2020 1808 1826 1796 1815 0 -16.13(-0.88%)
Sep 16, 2020 1819 1856 1805 1831 0 +13.14(+0.72%)
Sep 15, 2020 1851 1856 1811 1818 0 -29.44(-1.59%)
Sep 14, 2020 1836 1863 1829 1847 0 +20.87(+1.14%)
Sep 11, 2020 1809 1833 1801 1826 0 +20.88(+1.16%)
Sep 10, 2020 1835 1851 1801 1805 0 -20.32(-1.11%)
Sep 09, 2020 1825 1839 1807 1826 0 +12.71(+0.70%)
Sep 08, 2020 1849 1859 1804 1813 0 -57.70(-3.08%)
Sep 04, 2020 1877 1897 1836 1871 0 +30.04(+1.63%)
Sep 03, 2020 1874 1900 1829 1841 0 -17.25(-0.93%)
Sep 02, 2020 1833 1867 1828 1858 0 +20.51(+1.12%)
Sep 01, 2020 1830 1850 1818 1838 0 -3.04(-0.17%)
Aug 31, 2020 1866 1868 1837 1841 0 -34.18(-1.82%)
Aug 28, 2020 1886 1889 1858 1875 0 +4.49(+0.24%)
Aug 27, 2020 1832 1881 1828 1870 0 +38.22(+2.09%)
Aug 26, 2020 1841 1854 1823 1832 0 -11.00(-0.60%)
Aug 25, 2020 1848 1860 1826 1843 0 +14.32(+0.78%)
Aug 24, 2020 1799 1831 1788 1829 0 +44.10(+2.47%)
Aug 21, 2020 1782 1803 1775 1785 0 -3.88(-0.22%)
Aug 20, 2020 1785 1801 1776 1788 0 -17.61(-0.98%)
Aug 19, 2020 1812 1838 1800 1806 0 +0.19(+0.01%)
Aug 18, 2020 1828 1832 1801 1806 0 -21.21(-1.16%)
Aug 17, 2020 1850 1858 1822 1827 0 -33.70(-1.81%)
Aug 14, 2020 1841 1874 1836 1861 0 +3.51(+0.19%)
Aug 13, 2020 1858 1875 1844 1857 0 -14.65(-0.78%)
Aug 12, 2020 1912 1920 1853 1872 0 -4.67(-0.25%)
Aug 11, 2020 1882 1918 1868 1877 0 +39.26(+2.14%)
Aug 10, 2020 1830 1858 1818 1837 0 +17.76(+0.98%)
Aug 07, 2020 1776 1823 1768 1820 0 +36.37(+2.04%)
Aug 06, 2020 1780 1796 1770 1783 0 +1.85(+0.10%)
Aug 05, 2020 1769 1796 1765 1781 0 +25.13(+1.43%)
Aug 04, 2020 1755 1764 1745 1756 0 -2.29(-0.13%)
Aug 03, 2020 1764 1778 1746 1759 0 -0.35(-0.02%)
Jul 31, 2020 1761 1767 1737 1759 0 -6.81(-0.39%)
Jul 30, 2020 1767 1777 1741 1766 0 -37.18(-2.06%)
Jul 29, 2020 1762 1805 1752 1803 0 +38.54(+2.18%)
Jul 28, 2020 1755 1776 1751 1764 0 +2.80(+0.16%)
Jul 27, 2020 1771 1774 1745 1762 0 -19.79(-1.11%)
Jul 24, 2020 1798 1808 1775 1781 0 -14.12(-0.79%)
Jul 23, 2020 1788 1804 1773 1795 0 +6.53(+0.37%)
Jul 22, 2020 1792 1801 1769 1789 0 -7.84(-0.44%)
Jul 21, 2020 1758 1806 1756 1797 0 +49.64(+2.84%)
Jul 20, 2020 1743 1762 1734 1747 0 -4.25(-0.24%)
Jul 17, 2020 1780 1786 1749 1751 0 -29.79(-1.67%)
Jul 16, 2020 1761 1804 1754 1781 0 -8.77(-0.49%)
Jul 15, 2020 1792 1810 1767 1790 0 +31.93(+1.82%)
Jul 14, 2020 1750 1773 1722 1758 0 -5.52(-0.31%)
Jul 13, 2020 1775 1789 1740 1764 0 +14.92(+0.85%)
Jul 10, 2020 1680 1754 1678 1749 0 +72.48(+4.32%)
Jul 09, 2020 1704 1715 1660 1676 0 -33.35(-1.95%)
Jul 08, 2020 1699 1715 1683 1709 0 +11.60(+0.68%)
Jul 07, 2020 1726 1729 1692 1698 0 -46.57(-2.67%)
Jul 06, 2020 1749 1762 1724 1744 0 +26.82(+1.56%)
Jul 02, 2020 1748 1761 1708 1718 0 +4.73(+0.28%)
Jul 01, 2020 1750 1760 1709 1713 0 -24.62(-1.42%)
Jun 30, 2020 1706 1749 1701 1738 0 +20.02(+1.17%)
Jun 29, 2020 1717 1740 1699 1717 0 +17.05(+1.00%)
Jun 26, 2020 1747 1755 1692 1700 0 -91.74(-5.12%)
Jun 25, 2020 1733 1797 1728 1792 0 +51.91(+2.98%)
Jun 24, 2020 1779 1783 1733 1740 0 -59.07(-3.28%)
Jun 23, 2020 1820 1841 1796 1799 0 +9.13(+0.51%)
Jun 22, 2020 1794 1809 1778 1790 0 -18.17(-1.00%)
Jun 19, 2020 1842 1845 1781 1808 0 -6.53(-0.36%)
Jun 18, 2020 1801 1841 1792 1815 0 -3.08(-0.17%)
Jun 17, 2020 1866 1868 1811 1818 0 -42.20(-2.27%)
Jun 16, 2020 1903 1909 1814 1860 0 +25.77(+1.40%)
Jun 15, 2020 1757 1845 1747 1834 0 +16.08(+0.88%)
Jun 12, 2020 1834 1842 1778 1818 0 +52.04(+2.95%)
Jun 11, 2020 1815 1853 1755 1766 0 -155.06(-8.07%)
Jun 10, 2020 2002 2007 1916 1921 0 -90.11(-4.48%)
Jun 09, 2020 1998 2032 1975 2011 0 -38.80(-1.89%)
Jun 08, 2020 2053 2069 2019 2050 0 +39.90(+1.98%)
Jun 05, 2020 2071 2083 1989 2010 0 +81.77(+4.24%)
Jun 04, 2020 1882 1933 1860 1929 0 +42.78(+2.27%)
Jun 03, 2020 1856 1901 1847 1886 0 +75.42(+4.17%)
Jun 02, 2020 1818 1839 1791 1810 0 +18.61(+1.04%)
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.