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

Industrial Metals & Minerals Sector (CIX: MSECTOR133 )

1,261.60 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 31, 2016 505.45 519.51 500.35 502.61 0 -9.25(-1.81%)
May 30, 2016 511.86 511.86 511.86 511.86 0 +0.00(+0.00%)
May 27, 2016 520.52 522.95 507.70 511.85 0 -8.32(-1.60%)
May 26, 2016 534.74 537.74 518.68 520.17 0 -3.36(-0.64%)
May 25, 2016 510.91 526.03 509.37 523.53 0 +21.50(+4.28%)
May 24, 2016 502.12 507.92 496.40 502.03 0 +2.98(+0.60%)
May 23, 2016 489.48 503.22 486.56 499.05 0 +1.44(+0.29%)
May 20, 2016 509.25 514.50 496.35 497.60 0 -7.75(-1.53%)
May 19, 2016 494.74 508.96 488.64 505.35 0 +0.13(+0.03%)
May 18, 2016 512.15 523.41 502.93 505.22 0 -19.85(-3.78%)
May 17, 2016 516.48 533.48 510.56 525.07 0 +14.62(+2.86%)
May 16, 2016 508.73 521.97 507.24 510.45 0 +16.43(+3.33%)
May 13, 2016 494.95 504.39 491.09 494.02 0 -3.63(-0.73%)
May 12, 2016 510.39 514.63 491.23 497.65 0 -11.74(-2.30%)
May 11, 2016 511.97 518.63 502.40 509.39 0 +3.93(+0.78%)
May 10, 2016 494.23 507.00 491.61 505.46 0 +17.14(+3.51%)
May 09, 2016 499.40 500.60 483.34 488.32 0 -30.45(-5.87%)
May 06, 2016 506.37 527.70 505.62 518.77 0 +5.98(+1.17%)
May 05, 2016 523.97 529.24 506.72 512.80 0 -0.78(-0.15%)
May 04, 2016 520.02 531.73 510.60 513.58 0 -32.35(-5.93%)
May 03, 2016 555.94 556.79 539.15 545.93 0 -31.93(-5.52%)
May 02, 2016 585.33 586.24 569.62 577.85 0 -1.86(-0.32%)
Apr 29, 2016 579.41 591.97 572.82 579.72 0 +3.37(+0.58%)
Apr 28, 2016 579.87 591.07 573.19 576.35 0 +1.40(+0.24%)
Apr 27, 2016 560.75 576.58 558.68 574.94 0 +0.14(+0.02%)
Apr 26, 2016 570.40 575.82 560.13 574.80 0 +9.13(+1.61%)
Apr 25, 2016 571.29 574.43 559.99 565.67 0 -21.79(-3.71%)
Apr 22, 2016 589.32 597.43 580.29 587.46 0 +3.36(+0.57%)
Apr 21, 2016 603.70 606.55 580.50 584.10 0 -16.87(-2.81%)
Apr 20, 2016 587.40 610.22 584.17 600.97 0 +19.51(+3.36%)
Apr 19, 2016 568.77 583.30 564.56 581.45 0 +30.01(+5.44%)
Apr 18, 2016 530.89 554.63 528.33 551.44 0 +17.52(+3.28%)
Apr 15, 2016 532.35 539.45 525.97 533.92 0 +1.31(+0.25%)
Apr 14, 2016 535.81 539.55 526.30 532.61 0 +5.68(+1.08%)
Apr 13, 2016 522.77 532.75 519.30 526.93 0 +30.91(+6.23%)
Apr 12, 2016 487.54 499.86 482.90 496.02 0 +21.56(+4.55%)
Apr 11, 2016 471.79 480.02 469.80 474.45 0 +17.04(+3.73%)
Apr 08, 2016 457.07 463.28 454.35 457.41 0 +16.64(+3.78%)
Apr 07, 2016 444.03 450.44 438.63 440.77 0 -10.00(-2.22%)
Apr 06, 2016 441.04 451.81 433.90 450.77 0 +4.88(+1.10%)
Apr 05, 2016 441.86 449.22 439.16 445.88 0 -11.68(-2.55%)
Apr 04, 2016 473.25 477.14 456.12 457.56 0 -17.08(-3.60%)
Apr 01, 2016 462.00 475.37 459.60 474.65 0 -4.31(-0.90%)
Mar 31, 2016 484.44 488.05 476.72 478.95 0 -7.07(-1.45%)
Mar 30, 2016 485.39 495.02 481.33 486.03 0 +12.24(+2.58%)
Mar 29, 2016 456.58 475.35 451.05 473.78 0 -0.55(-0.12%)
Mar 28, 2016 475.84 479.24 464.53 474.33 0 +1.12(+0.24%)
Mar 24, 2016 473.22 473.22 473.22 473.22 0 +2.53(+0.54%)
Mar 23, 2016 489.48 491.00 469.36 470.68 0 -24.25(-4.90%)
Mar 22, 2016 491.74 497.99 489.34 494.93 0 -5.73(-1.14%)
Mar 21, 2016 505.19 512.64 496.15 500.66 0 -6.49(-1.28%)
Mar 18, 2016 518.73 524.99 502.73 507.15 0 +2.23(+0.44%)
Mar 17, 2016 499.31 508.12 491.16 504.92 0 +25.24(+5.26%)
Mar 16, 2016 461.58 481.33 456.19 479.68 0 +17.69(+3.83%)
Mar 15, 2016 463.79 465.58 456.32 461.99 0 -30.45(-6.18%)
Mar 14, 2016 493.86 499.14 485.01 492.44 0 -5.65(-1.13%)
Mar 11, 2016 488.34 499.92 486.10 498.09 0 +13.15(+2.71%)
Mar 10, 2016 479.10 489.59 473.91 484.94 0 -7.39(-1.50%)
Mar 09, 2016 487.61 494.58 470.26 492.32 0 +4.25(+0.87%)
Mar 08, 2016 504.49 505.71 483.93 488.08 0 -46.11(-8.63%)
Mar 07, 2016 517.01 538.00 516.00 534.19 0 +26.60(+5.24%)
Mar 04, 2016 494.83 511.06 490.57 507.59 0 +29.77(+6.23%)
Mar 03, 2016 472.03 479.63 464.81 477.81 0 +10.60(+2.27%)
Mar 02, 2016 443.25 467.46 441.75 467.21 0 +34.16(+7.89%)
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.