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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

460.92 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 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 29, 2020 327.29 332.33 312.44 316.73 0 -1.14(-0.36%)
May 28, 2020 311.05 335.02 307.42 317.87 0 +6.80(+2.19%)
May 27, 2020 291.50 312.12 285.10 311.07 0 +9.14(+3.03%)
May 26, 2020 304.02 309.16 298.22 301.94 0 -5.48(-1.78%)
May 25, 2020 302.14 314.65 294.00 307.42 0 -0.65(-0.21%)
May 22, 2020 303.12 315.63 294.33 308.07 0 +12.96(+4.39%)
May 21, 2020 300.16 300.94 283.85 295.11 0 -7.38(-2.44%)
May 20, 2020 295.05 307.06 292.42 302.49 0 +15.43(+5.37%)
May 19, 2020 276.04 293.92 272.64 287.06 0 +13.78(+5.04%)
May 18, 2020 273.89 279.84 263.19 273.28 0 +6.89(+2.59%)
May 15, 2020 269.91 272.36 262.53 266.39 0 +3.98(+1.52%)
May 14, 2020 248.01 265.46 246.77 262.41 0 +9.28(+3.67%)
May 13, 2020 263.46 270.16 245.57 253.13 0 -5.29(-2.05%)
May 12, 2020 262.74 275.40 254.19 258.42 0 -1.29(-0.50%)
May 11, 2020 273.12 274.37 256.72 259.72 0 -9.78(-3.63%)
May 08, 2020 268.17 285.36 261.89 269.49 0 +2.88(+1.08%)
May 07, 2020 242.29 270.38 239.88 266.61 0 +24.68(+10.20%)
May 06, 2020 240.67 250.46 233.31 241.93 0 +1.83(+0.76%)
May 05, 2020 234.04 245.74 231.06 240.09 0 +4.22(+1.79%)
May 04, 2020 231.11 238.76 226.76 235.88 0 +5.43(+2.36%)
May 01, 2020 220.27 231.63 214.26 230.45 0 +5.88(+2.62%)
Apr 30, 2020 236.09 236.88 220.38 224.57 0 -12.07(-5.10%)
Apr 29, 2020 232.25 243.88 221.32 236.64 0 +2.92(+1.25%)
Apr 28, 2020 241.03 242.27 230.41 233.72 0 -5.16(-2.16%)
Apr 27, 2020 235.85 243.91 227.97 238.88 0 +4.91(+2.10%)
Apr 24, 2020 239.11 241.45 220.86 233.96 0 +1.12(+0.48%)
Apr 23, 2020 232.19 245.54 225.41 232.84 0 +12.23(+5.54%)
Apr 22, 2020 217.99 228.49 217.36 220.61 0 +8.57(+4.04%)
Apr 21, 2020 204.90 216.91 200.84 212.04 0 +1.50(+0.71%)
Apr 20, 2020 201.39 219.76 199.84 210.54 0 +11.15(+5.59%)
Apr 17, 2020 195.45 212.97 186.61 199.39 0 +0.89(+0.45%)
Apr 16, 2020 206.60 210.87 191.97 198.50 0 +3.47(+1.78%)
Apr 15, 2020 205.68 209.98 187.92 195.03 0 -13.28(-6.37%)
Apr 14, 2020 212.83 231.32 198.36 208.30 0 +7.42(+3.70%)
Apr 13, 2020 177.74 207.37 168.07 200.88 0 +28.20(+16.33%)
Apr 09, 2020 168.11 183.85 164.93 172.68 0 +11.23(+6.96%)
Apr 08, 2020 161.94 168.54 155.50 161.45 0 -1.47(-0.90%)
Apr 07, 2020 166.82 169.21 158.84 162.91 0 +0.54(+0.34%)
Apr 06, 2020 162.11 168.12 156.71 162.37 0 +5.61(+3.58%)
Apr 03, 2020 159.97 164.73 154.94 156.76 0 +0.64(+0.41%)
Apr 02, 2020 160.27 178.37 151.69 156.13 0 +0.73(+0.47%)
Apr 01, 2020 153.36 158.82 148.84 155.40 0 +2.81(+1.84%)
Mar 31, 2020 154.52 160.93 148.84 152.59 0 -4.30(-2.74%)
Mar 30, 2020 164.00 168.34 144.79 156.89 0 -5.08(-3.14%)
Mar 27, 2020 170.44 173.86 156.29 161.97 0 -9.53(-5.56%)
Mar 26, 2020 182.68 189.28 166.82 171.50 0 -6.89(-3.86%)
Mar 25, 2020 170.26 193.08 161.80 178.39 0 +5.77(+3.34%)
Mar 24, 2020 172.10 175.71 159.82 172.62 0 +22.58(+15.05%)
Mar 23, 2020 161.34 163.20 148.08 150.04 0 -4.50(-2.91%)
Mar 20, 2020 177.35 192.55 150.47 154.54 0 -20.98(-11.95%)
Mar 19, 2020 163.98 195.82 150.37 175.52 0 +8.45(+5.06%)
Mar 18, 2020 182.86 196.04 165.67 167.07 0 -23.06(-12.13%)
Mar 17, 2020 171.50 198.40 164.03 190.13 0 +24.59(+14.85%)
Mar 16, 2020 147.93 176.46 138.16 165.55 0 +1.09(+0.66%)
Mar 13, 2020 188.82 200.31 155.70 164.45 0 -13.68(-7.68%)
Mar 12, 2020 188.39 201.78 176.35 178.14 0 -33.28(-15.74%)
Mar 11, 2020 234.39 234.78 205.01 211.42 0 -20.83(-8.97%)
Mar 10, 2020 237.41 239.27 218.33 232.25 0 -0.56(-0.24%)
Mar 09, 2020 246.04 254.55 229.85 232.81 0 -25.72(-9.95%)
Mar 06, 2020 268.97 272.99 249.95 258.52 0 -14.31(-5.25%)
Mar 05, 2020 280.13 282.62 265.97 272.84 0 -6.65(-2.38%)
Mar 04, 2020 278.38 279.94 264.73 279.49 0 +3.54(+1.28%)
Mar 03, 2020 280.82 294.02 263.82 275.95 0 +3.22(+1.18%)
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.