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, 2017 654.13 654.82 643.74 645.60 0 -16.91(-2.55%)
May 30, 2017 663.37 665.60 659.74 662.50 0 +1.94(+0.29%)
May 26, 2017 665.10 667.45 658.85 660.57 0 -6.28(-0.94%)
May 25, 2017 674.04 681.08 664.92 666.85 0 -4.39(-0.65%)
May 24, 2017 668.69 675.74 666.73 671.24 0 -2.55(-0.38%)
May 23, 2017 674.45 677.72 667.82 673.78 0 -6.27(-0.92%)
May 22, 2017 679.32 682.01 674.94 680.05 0 +3.68(+0.54%)
May 19, 2017 669.99 680.45 669.43 676.37 0 +14.65(+2.21%)
May 18, 2017 654.49 666.08 649.74 661.72 0 +7.48(+1.14%)
May 17, 2017 659.09 664.93 653.98 654.24 0 -12.75(-1.91%)
May 16, 2017 665.42 670.93 663.48 666.99 0 +6.88(+1.04%)
May 15, 2017 662.43 665.16 657.87 660.11 0 +9.44(+1.45%)
May 12, 2017 647.32 657.89 646.04 650.66 0 -0.18(-0.03%)
May 11, 2017 651.61 652.57 645.38 650.85 0 +0.40(+0.06%)
May 10, 2017 648.99 654.28 644.38 650.45 0 +10.28(+1.61%)
May 09, 2017 645.15 647.72 638.27 640.17 0 +5.92(+0.93%)
May 08, 2017 631.69 636.29 629.69 634.25 0 -6.93(-1.08%)
May 05, 2017 632.16 641.84 631.00 641.18 0 +13.12(+2.09%)
May 04, 2017 626.64 634.09 620.23 628.05 0 -11.45(-1.79%)
May 03, 2017 642.91 648.79 637.71 639.50 0 -20.95(-3.17%)
May 02, 2017 655.97 663.79 654.95 660.45 0 -6.96(-1.04%)
May 01, 2017 665.61 671.25 662.95 667.41 0 +4.51(+0.68%)
Apr 28, 2017 661.39 667.60 657.58 662.90 0 +7.95(+1.21%)
Apr 27, 2017 666.68 667.38 647.87 654.95 0 -20.20(-2.99%)
Apr 26, 2017 666.12 681.28 665.19 675.15 0 -4.45(-0.66%)
Apr 25, 2017 674.93 680.52 669.81 679.61 0 +2.72(+0.40%)
Apr 24, 2017 679.90 683.20 675.83 676.89 0 +8.65(+1.30%)
Apr 21, 2017 672.37 674.79 664.60 668.24 0 -4.16(-0.62%)
Apr 20, 2017 668.17 674.39 665.64 672.39 0 +9.15(+1.38%)
Apr 19, 2017 673.02 675.97 660.79 663.24 0 -4.36(-0.65%)
Apr 18, 2017 669.70 675.75 660.97 667.60 0 -14.98(-2.19%)
Apr 17, 2017 685.04 687.86 677.77 682.58 0 +3.44(+0.51%)
Apr 13, 2017 687.81 691.44 678.49 679.14 0 -9.49(-1.38%)
Apr 12, 2017 699.83 703.24 684.25 688.63 0 -31.32(-4.35%)
Apr 11, 2017 720.70 723.20 707.89 719.94 0 +3.91(+0.55%)
Apr 10, 2017 712.38 720.33 709.62 716.03 0 +22.30(+3.21%)
Apr 07, 2017 690.96 706.37 689.80 693.73 0 -2.18(-0.31%)
Apr 06, 2017 698.38 703.79 691.49 695.91 0 +3.24(+0.47%)
Apr 05, 2017 704.52 712.24 690.80 692.67 0 +3.33(+0.48%)
Apr 04, 2017 684.99 690.85 681.75 689.34 0 +8.96(+1.32%)
Apr 03, 2017 681.46 685.12 671.54 680.38 0 +4.12(+0.61%)
Mar 31, 2017 677.16 682.08 673.58 676.26 0 -10.82(-1.57%)
Mar 30, 2017 686.69 693.90 684.04 687.08 0 +0.96(+0.14%)
Mar 29, 2017 676.01 691.00 674.29 686.12 0 +8.15(+1.20%)
Mar 28, 2017 670.25 682.05 666.89 677.97 0 +11.09(+1.66%)
Mar 27, 2017 656.85 668.92 652.10 666.88 0 -9.62(-1.42%)
Mar 24, 2017 679.51 682.60 672.83 676.50 0 -5.96(-0.87%)
Mar 23, 2017 685.81 689.01 678.32 682.46 0 -4.25(-0.62%)
Mar 22, 2017 678.68 689.76 675.03 686.71 0 +3.31(+0.48%)
Mar 21, 2017 707.27 710.27 682.36 683.40 0 -27.14(-3.82%)
Mar 20, 2017 704.28 712.57 702.36 710.54 0 +4.63(+0.66%)
Mar 17, 2017 707.24 711.37 703.26 705.91 0 +3.44(+0.49%)
Mar 16, 2017 710.21 712.73 700.19 702.48 0 +0.70(+0.10%)
Mar 15, 2017 680.39 703.38 674.18 701.78 0 +32.13(+4.80%)
Mar 14, 2017 667.07 672.66 660.84 669.64 0 -4.84(-0.72%)
Mar 13, 2017 675.50 679.68 671.24 674.48 0 +13.21(+2.00%)
Mar 10, 2017 667.28 668.74 655.49 661.27 0 +0.40(+0.06%)
Mar 09, 2017 664.59 669.77 654.74 660.87 0 -12.29(-1.83%)
Mar 08, 2017 690.79 692.86 671.70 673.16 0 -28.96(-4.12%)
Mar 07, 2017 706.63 708.52 699.10 702.12 0 -3.42(-0.49%)
Mar 06, 2017 705.77 708.45 700.00 705.55 0 -14.00(-1.95%)
Mar 03, 2017 711.81 721.40 708.33 719.55 0 +16.45(+2.34%)
Mar 02, 2017 714.21 719.17 702.21 703.10 0 -15.66(-2.18%)
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.