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

Diversified Investments Sector (CIX: MSECTOR423 )

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 (%)
May 24, 2011 1009 1012 996.43 1005 0 -1.94(-0.19%)
May 23, 2011 996.90 1016 994.11 1006 0 -2.21(-0.22%)
May 20, 2011 1024 1033 1005 1009 0 -20.64(-2.01%)
May 19, 2011 1036 1040 1021 1029 0 -3.82(-0.37%)
May 18, 2011 1030 1039 1024 1033 0 +4.74(+0.46%)
May 17, 2011 1027 1039 1017 1028 0 -0.58(-0.06%)
May 16, 2011 1031 1052 1024 1029 0 -14.06(-1.35%)
May 13, 2011 1052 1055 1032 1043 0 -9.83(-0.93%)
May 12, 2011 1063 1070 1038 1053 0 -17.89(-1.67%)
May 11, 2011 1089 1091 1068 1071 0 -21.15(-1.94%)
May 10, 2011 1080 1096 1077 1092 0 +12.64(+1.17%)
May 09, 2011 1077 1086 1071 1079 0 -0.10(-0.01%)
May 06, 2011 1084 1094 1074 1079 0 +3.72(+0.35%)
May 05, 2011 1079 1084 1070 1076 0 -8.68(-0.80%)
May 04, 2011 1095 1098 1078 1084 0 -8.74(-0.80%)
May 03, 2011 1097 1107 1086 1093 0 -5.95(-0.54%)
May 02, 2011 1099 1102 1097 1099 0 -0.06(-0.01%)
Apr 29, 2011 1098 1107 1089 1099 0 +1.69(+0.15%)
Apr 28, 2011 1102 1109 1089 1097 0 -6.56(-0.59%)
Apr 27, 2011 1110 1113 1095 1104 0 -4.64(-0.42%)
Apr 26, 2011 1102 1114 1099 1109 0 +7.45(+0.68%)
Apr 25, 2011 1102 1109 1096 1101 0 -13.24(-1.19%)
Apr 21, 2011 1115 1129 1108 1114 0 +7.66(+0.69%)
Apr 20, 2011 1111 1122 1097 1107 0 +7.03(+0.64%)
Apr 19, 2011 1122 1126 1089 1100 0 -10.85(-0.98%)
Apr 18, 2011 1114 1119 1097 1111 0 -13.20(-1.17%)
Apr 15, 2011 1126 1134 1117 1124 0 +1.29(+0.11%)
Apr 14, 2011 1124 1130 1112 1122 0 -12.73(-1.12%)
Apr 13, 2011 1147 1156 1128 1135 0 +0.50(+0.04%)
Apr 12, 2011 1134 1143 1125 1135 0 -7.23(-0.63%)
Apr 11, 2011 1146 1158 1137 1142 0 -5.60(-0.49%)
Apr 08, 2011 1165 1167 1144 1148 0 -10.82(-0.93%)
Apr 07, 2011 1160 1175 1153 1158 0 -1.42(-0.12%)
Apr 06, 2011 1145 1163 1138 1160 0 +20.21(+1.77%)
Apr 05, 2011 1136 1143 1131 1140 0 +1.24(+0.11%)
Apr 04, 2011 1150 1153 1135 1138 0 -6.90(-0.60%)
Apr 01, 2011 1134 1157 1135 1145 0 +17.14(+1.52%)
Mar 31, 2011 1122 1138 1118 1128 0 -1.59(-0.14%)
Mar 30, 2011 1129 1136 1120 1130 0 +5.80(+0.52%)
Mar 29, 2011 1116 1127 1106 1124 0 +9.23(+0.83%)
Mar 28, 2011 1120 1131 1112 1115 0 -3.78(-0.34%)
Mar 25, 2011 1135 1137 1115 1118 0 -13.88(-1.23%)
Mar 24, 2011 1134 1138 1123 1132 0 +3.40(+0.30%)
Mar 23, 2011 1125 1136 1113 1129 0 -2.66(-0.24%)
Mar 22, 2011 1130 1143 1126 1132 0 +3.46(+0.31%)
Mar 21, 2011 1127 1133 1122 1128 0 +8.22(+0.73%)
Mar 18, 2011 1112 1132 1100 1120 0 +12.95(+1.17%)
Mar 17, 2011 1109 1115 1093 1107 0 +10.46(+0.95%)
Mar 16, 2011 1116 1121 1086 1096 0 -20.97(-1.88%)
Mar 15, 2011 1113 1127 1108 1117 0 -8.54(-0.76%)
Mar 14, 2011 1131 1140 1114 1126 0 -12.88(-1.13%)
Mar 11, 2011 1131 1145 1127 1139 0 +5.62(+0.50%)
Mar 10, 2011 1141 1144 1130 1133 0 -19.50(-1.69%)
Mar 09, 2011 1154 1163 1145 1153 0 +0.10(+0.01%)
Mar 08, 2011 1144 1159 1137 1153 0 +11.42(+1.00%)
Mar 07, 2011 1154 1161 1135 1141 0 -8.83(-0.77%)
Mar 04, 2011 1165 1168 1141 1150 0 -25.70(-2.19%)
Mar 03, 2011 1167 1183 1164 1176 0 +17.84(+1.54%)
Mar 02, 2011 1156 1170 1151 1158 0 +1.83(+0.16%)
Mar 01, 2011 1177 1183 1154 1156 0 -23.02(-1.95%)
Feb 28, 2011 1189 1194 1172 1179 0 -6.94(-0.59%)
Feb 25, 2011 1175 1191 1171 1186 0 +15.04(+1.28%)
Feb 24, 2011 1165 1176 1153 1171 0 +2.48(+0.21%)
Feb 23, 2011 1166 1182 1155 1168 0 +1.37(+0.12%)
Feb 22, 2011 1186 1191 1162 1167 0 -37.53(-3.12%)
Feb 21, 2011 1196 1209 1193 1205 0 +0.01(+0.00%)
Feb 18, 2011 1196 1209 1193 1205 0 +7.77(+0.65%)
Feb 17, 2011 1192 1204 1185 1197 0 -0.51(-0.04%)
Feb 16, 2011 1195 1207 1189 1197 0 +6.24(+0.52%)
Feb 15, 2011 1189 1203 1179 1191 0 -4.51(-0.38%)
Feb 14, 2011 1189 1203 1179 1196 0 +2.71(+0.23%)
Feb 11, 2011 1179 1199 1175 1193 0 +8.00(+0.68%)
Feb 10, 2011 1180 1194 1171 1185 0 -1.75(-0.15%)
Feb 09, 2011 1188 1205 1166 1187 0 -3.30(-0.28%)
Feb 08, 2011 1184 1196 1176 1190 0 +3.80(+0.32%)
Feb 07, 2011 1173 1194 1168 1186 0 +15.94(+1.36%)
Feb 04, 2011 1167 1174 1156 1170 0 +6.66(+0.57%)
Feb 03, 2011 1169 1173 1147 1164 0 -10.57(-0.90%)
Feb 02, 2011 1172 1185 1166 1174 0 -0.99(-0.08%)
Feb 01, 2011 1161 1182 1159 1175 0 +17.33(+1.50%)
Jan 31, 2011 1145 1162 1140 1158 0 +11.60(+1.01%)
Jan 28, 2011 1166 1175 1142 1146 0 -21.06(-1.80%)
Jan 27, 2011 1145 1170 1143 1167 0 +21.02(+1.83%)
Jan 26, 2011 1149 1158 1140 1146 0 -4.65(-0.40%)
Jan 25, 2011 1158 1167 1134 1151 0 -22.40(-1.91%)
Jan 24, 2011 1168 1181 1165 1173 0 -0.88(-0.07%)
Jan 21, 2011 1167 1191 1161 1174 0 +12.98(+1.12%)
Jan 20, 2011 1157 1171 1137 1161 0 +10.14(+0.88%)
Jan 19, 2011 1175 1183 1146 1151 0 -44.48(-3.72%)
Jan 18, 2011 1198 1203 1185 1196 0 -3.75(-0.31%)
Jan 17, 2011 1177 1203 1175 1199 0 +0.00(+0.00%)
Jan 14, 2011 1177 1203 1175 1199 0 +20.10(+1.70%)
Jan 13, 2011 1185 1190 1173 1179 0 -4.41(-0.37%)
Jan 12, 2011 1168 1187 1165 1184 0 +20.60(+1.77%)
Jan 11, 2011 1172 1180 1156 1163 0 -2.97(-0.25%)
Jan 10, 2011 1165 1175 1155 1166 0 -1.15(-0.10%)
Jan 07, 2011 1183 1186 1158 1167 0 -14.86(-1.26%)
Jan 06, 2011 1189 1195 1173 1182 0 -5.20(-0.44%)
Jan 05, 2011 1176 1193 1173 1187 0 +4.32(+0.37%)
Jan 04, 2011 1186 1189 1172 1183 0 -30.27(-2.50%)
Jan 03, 2011 1087 1220 1192 1213 0 +26.26(+2.21%)
Dec 31, 2010 1185 1194 1180 1187 0 -0.73(-0.06%)
Dec 30, 2010 1190 1195 1181 1188 0 -2.50(-0.21%)
Dec 29, 2010 1196 1201 1182 1190 0 -6.94(-0.58%)
Dec 28, 2010 1199 1208 1191 1197 0 -1.08(-0.09%)
Dec 27, 2010 1183 1200 1179 1198 0 +9.59(+0.81%)
Dec 23, 2010 1192 1199 1181 1189 0 -6.78(-0.57%)
Dec 22, 2010 1186 1197 1180 1195 0 +11.53(+0.97%)
Dec 21, 2010 1171 1189 1167 1184 0 +16.00(+1.37%)
Dec 20, 2010 1160 1174 1156 1168 0 +7.76(+0.67%)
Dec 17, 2010 1156 1169 1146 1160 0 +1.16(+0.10%)
Dec 16, 2010 1163 1170 1148 1159 0 -2.82(-0.24%)
Dec 15, 2010 1170 1179 1158 1162 0 -12.85(-1.09%)
Dec 14, 2010 1181 1191 1168 1175 0 -3.79(-0.32%)
Dec 10, 2010 1168 1181 1159 1178 0 +12.67(+1.09%)
Dec 09, 2010 1166 1174 1156 1166 0 +3.53(+0.30%)
Dec 08, 2010 1137 1167 1136 1162 0 +25.97(+2.29%)
Dec 07, 2010 1148 1156 1133 1136 0 -1.25(-0.11%)
Dec 06, 2010 1124 1144 1128 1137 0 +1.12(+0.10%)
Dec 03, 2010 1130 1140 1124 1136 0 -2.22(-0.19%)
Dec 02, 2010 1116 1147 1113 1139 0 +28.35(+2.55%)
Dec 01, 2010 1104 1117 1096 1110 0 +21.14(+1.94%)
Nov 30, 2010 1093 1104 1083 1089 0 -14.90(-1.35%)
Nov 29, 2010 1094 1109 1086 1104 0 +4.88(+0.44%)
Nov 26, 2010 1100 1108 1095 1099 0 -13.41(-1.21%)
Nov 25, 2010 1102 1112 1112 1112 0 +0.00(+0.00%)
Nov 24, 2010 1102 1115 1097 1112 0 +19.31(+1.77%)
Nov 23, 2010 1102 1112 1090 1093 0 -20.64(-1.85%)
Nov 22, 2010 1129 1132 1098 1114 0 -26.16(-2.29%)
Nov 19, 2010 1139 1147 1130 1140 0 -0.17(-0.01%)
Nov 18, 2010 1133 1154 1129 1140 0 +17.72(+1.58%)
Nov 17, 2010 1125 1133 1112 1122 0 -3.08(-0.27%)
Nov 16, 2010 1133 1141 1120 1125 0 -14.15(-1.24%)
Nov 15, 2010 1135 1159 1131 1140 0 +5.88(+0.52%)
Nov 12, 2010 1144 1153 1125 1134 0 -22.55(-1.95%)
Nov 11, 2010 1152 1169 1145 1156 0 -4.00(-0.34%)
Nov 10, 2010 1152 1168 1140 1160 0 +7.09(+0.61%)
Nov 09, 2010 1176 1182 1148 1153 0 -24.11(-2.05%)
Nov 08, 2010 1172 1184 1163 1177 0 -2.66(-0.23%)
Nov 05, 2010 1156 1185 1150 1180 0 +22.96(+1.98%)
Nov 04, 2010 1138 1160 1132 1157 0 +28.22(+2.50%)
Nov 03, 2010 1124 1133 1109 1129 0 +7.60(+0.68%)
Nov 02, 2010 1123 1130 1115 1121 0 +2.87(+0.26%)
Nov 01, 2010 1120 1131 1109 1118 0 -1.38(-0.12%)
Oct 29, 2010 1121 1133 1113 1120 0 -4.69(-0.42%)
Oct 28, 2010 1113 1130 1105 1124 0 +16.25(+1.47%)
Oct 27, 2010 1092 1112 1088 1108 0 +9.40(+0.86%)
Oct 25, 2010 1109 1114 1093 1099 0 -1.52(-0.14%)
Oct 22, 2010 1107 1113 1094 1100 0 -4.49(-0.41%)
Oct 21, 2010 1111 1122 1096 1105 0 -6.87(-0.62%)
Oct 20, 2010 1093 1121 1080 1112 0 +3.38(+0.30%)
Oct 19, 2010 1094 1120 1083 1108 0 +12.72(+1.16%)
Oct 18, 2010 1075 1102 1072 1096 0 +20.96(+1.95%)
Oct 15, 2010 1086 1090 1068 1075 0 -5.18(-0.48%)
Oct 14, 2010 1091 1096 1069 1080 0 -14.34(-1.31%)
Oct 13, 2010 1099 1106 1085 1094 0 +1.98(+0.18%)
Oct 12, 2010 1067 1095 1062 1092 0 +95.17(+9.55%)
Oct 11, 2010 997.06 1003 989.66 996.93 0 -2.92(-0.29%)
Oct 08, 2010 998.11 1004 984.64 999.85 0 +10.07(+1.02%)
Oct 07, 2010 998.49 1003 983.39 989.77 0 -4.51(-0.45%)
Oct 06, 2010 989.66 1006 985.45 994.29 0 +4.15(+0.42%)
Oct 05, 2010 974.86 997.42 966.25 990.13 0 +21.69(+2.24%)
Oct 04, 2010 973.32 982.20 958.99 968.44 0 -7.93(-0.81%)
Oct 01, 2010 975.15 983.10 960.30 976.37 0 +14.19(+1.47%)
Sep 30, 2010 961.28 979.10 958.35 962.19 0 -73.16(-7.07%)
Sep 29, 2010 958.43 1042 1024 1035 0 -1.67(-0.16%)
Sep 28, 2010 967.41 1048 1028 1037 0 -5.08(-0.49%)
Sep 27, 2010 970.91 1056 1039 1042 0 -7.86(-0.75%)
Sep 24, 2010 962.89 1053 1036 1050 0 +19.22(+1.86%)
Sep 23, 2010 959.02 1046 1026 1031 0 -14.71(-1.41%)
Sep 22, 2010 982.89 1067 1042 1045 0 -21.95(-2.06%)
Sep 21, 2010 1000 1088 1063 1067 0 -9.37(-0.87%)
Sep 20, 2010 989.46 1082 1059 1077 0 +10.44(+0.98%)
Sep 17, 2010 990.69 1080 1061 1066 0 -12.69(-1.18%)
Sep 15, 2010 996.13 1082 1065 1079 0 -0.06(-0.01%)
Sep 14, 2010 1006 1089 1074 1079 0 -9.34(-0.86%)
Sep 13, 2010 1002 1092 1077 1088 0 +20.73(+1.94%)
Sep 10, 2010 984.27 1071 1057 1068 0 +7.03(+0.66%)
Sep 09, 2010 980.43 1070 1049 1061 0 +15.49(+1.48%)
Sep 08, 2010 958.13 1057 1034 1045 0 +11.49(+1.11%)
Sep 07, 2010 970.44 1050 1029 1034 0 -21.45(-2.03%)
Sep 06, 2010 954.75 1061 1028 1055 0 +0.01(+0.00%)
Sep 03, 2010 954.74 1061 1028 1055 0 +34.19(+3.35%)
Sep 02, 2010 937.77 1023 1008 1021 0 +5.56(+0.55%)
Sep 01, 2010 930.19 1020 998.79 1015 0 +23.28(+2.35%)
Aug 31, 2010 913.58 1001 983.83 992.09 0 -4.69(-0.47%)
Aug 30, 2010 930.41 1015 991.87 996.79 0 -13.46(-1.33%)
Aug 27, 2010 929.88 1020 994.98 1010 0 -9.03(-0.89%)
Aug 26, 2010 944.17 1029 1004 1019 0 -1.50(-0.15%)
Aug 25, 2010 931.65 1025 1003 1021 0 +4.48(+0.44%)
Aug 24, 2010 944.17 1028 1012 1016 0 -17.04(-1.65%)
Aug 23, 2010 965.87 1047 1030 1033 0 -6.86(-0.66%)
Aug 20, 2010 961.95 1046 1031 1040 0 +0.56(+0.05%)
Aug 19, 2010 972.44 1057 1033 1040 0 -13.45(-1.28%)
Aug 18, 2010 972.82 1061 1044 1053 0 +1.29(+0.12%)
Aug 17, 2010 972.14 1061 1044 1052 0 +10.36(+0.99%)
Aug 16, 2010 961.95 1052 1034 1041 0 -1.23(-0.12%)
Aug 13, 2010 966.82 1057 1040 1043 0 -6.49(-0.62%)
Aug 12, 2010 965.71 1058 1038 1049 0 -4.23(-0.40%)
Aug 11, 2010 992.55 1074 1050 1053 0 -34.68(-3.19%)
Aug 10, 2010 1011 1096 1079 1088 0 -8.42(-0.77%)
Aug 09, 2010 1022 1103 1088 1096 0 +1.94(+0.18%)
Aug 06, 2010 1018 1101 1082 1095 0 -6.49(-0.59%)
Aug 05, 2010 1021 1105 1091 1101 0 -2.41(-0.22%)
Aug 04, 2010 1015 1111 1087 1103 0 +13.35(+1.22%)
Aug 03, 2010 1013 1099 1082 1090 0 -2.83(-0.26%)
Aug 02, 2010 1011 1097 1080 1093 0 +18.34(+1.71%)
Jul 30, 2010 1000 1089 1068 1075 0 -8.39(-0.77%)
Jul 29, 2010 996.11 1093 1063 1083 0 +16.52(+1.55%)
Jul 28, 2010 992.69 1079 1063 1066 0 -3.20(-0.30%)
Jul 27, 2010 994.88 1086 1067 1070 0 -2.69(-0.25%)
Jul 26, 2010 991.33 1079 1057 1072 0 +5.18(+0.49%)
Jul 23, 2010 982.02 1074 1048 1067 0 +6.46(+0.61%)
Jul 22, 2010 986.97 1077 1044 1061 0 +7.69(+0.73%)
Jul 21, 2010 991.43 1079 1050 1053 0 +4.27(+0.41%)
Jul 20, 2010 964.16 1053 1007 1049 0 +19.84(+1.93%)
Jul 19, 2010 958.72 1040 1018 1029 0 -1.05(-0.10%)
Jul 16, 2010 956.62 1062 1025 1030 0 +4.73(+0.46%)
Jul 15, 2010 953.42 1050 1010 1025 0 -0.40(-0.04%)
Jul 14, 2010 950.48 1031 1013 1026 0 -7.16(-0.69%)
Jul 13, 2010 947.39 1040 1018 1033 0 +19.90(+1.96%)
Jul 12, 2010 936.43 1020 1003 1013 0 -3.96(-0.39%)
Jul 09, 2010 940.68 1022 996.99 1017 0 +11.98(+1.19%)
Jul 08, 2010 931.19 1014 991.01 1005 0 +3.50(+0.35%)
Jul 07, 2010 901.29 1004 974.56 1001 0 +25.27(+2.59%)
Jul 06, 2010 903.74 993.46 966.78 976.10 0 +4.47(+0.46%)
Jul 02, 2010 898.54 986.07 963.47 971.63 0 -5.53(-0.57%)
Jul 01, 2010 905.20 992.10 958.23 977.17 0 -2.27(-0.23%)
Jun 30, 2010 916.65 1002 976.59 979.44 0 -12.90(-1.30%)
Jun 29, 2010 922.77 1012 987.52 992.34 0 -44.85(-4.32%)
Jun 25, 2010 960.11 1046 1012 1037 0 +27.37(+2.71%)
Jun 24, 2010 942.59 1026 1003 1010 0 -13.63(-1.33%)
Jun 23, 2010 948.90 1036 1012 1023 0 -3.58(-0.35%)
Jun 22, 2010 969.56 1052 1025 1027 0 -18.32(-1.75%)
Jun 21, 2010 983.66 1066 1041 1045 0 -3.56(-0.34%)
Jun 18, 2010 975.52 1057 1038 1049 0 +7.56(+0.73%)
Jun 17, 2010 970.13 1053 1030 1041 0 -3.76(-0.36%)
Jun 16, 2010 964.34 1053 1034 1045 0 -0.47(-0.04%)
Jun 15, 2010 956.10 1050 1022 1046 0 +22.73(+2.22%)
Jun 14, 2010 965.05 1048 1019 1023 0 -8.26(-0.80%)
Jun 11, 2010 1013 1036 1010 1031 0 +11.22(+1.10%)
Jun 10, 2010 948.92 1034 999.54 1020 0 +6.62(+0.65%)
Jun 09, 2010 953.09 1037 1008 1013 0 -8.56(-0.84%)
Jun 08, 2010 965.24 1032 999.89 1022 0 +0.03(+0.00%)
Jun 07, 2010 971.87 1055 1018 1022 0 -22.41(-2.15%)
Jun 04, 2010 971.74 1071 1040 1044 0 -24.90(-2.33%)
Jun 03, 2010 999.13 1079 1057 1069 0 -3.62(-0.34%)
Jun 02, 2010 973.94 1074 1043 1073 0 +28.51(+2.73%)
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.