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 31, 2022 781.83 781.83 771.10 771.10 0 -16.09(-2.04%)
May 30, 2022 789.16 794.52 781.83 787.19 0 -14.65(-1.83%)
May 27, 2022 803.81 809.17 796.48 801.85 0 +3.40(+0.43%)
May 26, 2022 787.72 798.45 787.72 798.45 0 +0.00(+0.00%)
May 25, 2022 813.10 818.46 798.45 798.45 0 -20.02(-2.45%)
May 24, 2022 813.10 818.46 802.37 818.46 0 +0.00(+0.00%)
May 20, 2022 818.46 818.46 818.46 818.46 0 +7.33(+0.90%)
May 19, 2022 800.41 818.46 784.32 811.14 0 +0.00(+0.00%)
May 18, 2022 834.55 834.55 800.41 811.14 0 -23.42(-2.81%)
May 17, 2022 816.50 839.92 796.48 834.55 0 +28.78(+3.57%)
May 16, 2022 820.43 831.15 805.77 805.77 0 +0.00(+0.00%)
May 13, 2022 807.74 825.79 800.41 805.77 0 -16.62(-2.02%)
May 12, 2022 887.80 887.80 815.06 822.39 0 -65.41(-7.37%)
May 11, 2022 877.08 887.80 877.08 887.80 0 +18.05(+2.08%)
May 10, 2022 908.35 924.44 849.73 869.75 0 -36.63(-4.04%)
May 09, 2022 958.58 958.58 888.33 906.38 0 -46.84(-4.91%)
May 06, 2022 971.27 976.64 945.89 953.22 0 -12.69(-1.31%)
May 05, 2022 985.93 996.65 960.55 965.91 0 -3.93(-0.40%)
May 04, 2022 951.78 980.56 935.69 969.84 0 +34.15(+3.65%)
May 03, 2022 941.05 962.51 930.33 935.69 0 -10.73(-1.13%)
May 02, 2022 959.11 959.11 941.05 946.42 0 -12.69(-1.32%)
Apr 29, 2022 959.11 984.49 959.11 959.11 0 -1.96(-0.20%)
Apr 28, 2022 987.89 987.89 961.07 961.07 0 -16.09(-1.65%)
Apr 27, 2022 999.14 999.14 969.84 977.16 0 +1.96(+0.20%)
Apr 26, 2022 995.22 995.22 959.11 975.20 0 +10.73(+1.11%)
Apr 25, 2022 979.12 979.12 953.74 964.47 0 -34.67(-3.47%)
Apr 22, 2022 985.93 1015 964.47 999.14 0 +20.54(+2.10%)
Apr 21, 2022 989.33 996.65 971.27 978.60 0 -10.73(-1.08%)
Apr 20, 2022 974.67 994.69 963.95 989.33 0 +14.65(+1.50%)
Apr 19, 2022 976.11 1003 960.02 974.67 0 +3.93(+0.40%)
Apr 18, 2022 981.48 986.84 948.77 970.75 0 +0.00(+0.00%)
Apr 14, 2022 970.75 970.75 970.75 970.75 0 +16.09(+1.69%)
Apr 13, 2022 971.27 987.37 941.97 954.66 0 +0.00(+0.00%)
Apr 12, 2022 960.02 967.35 949.29 954.66 0 -25.38(-2.59%)
Apr 11, 2022 990.77 1012 972.71 980.04 0 +1.96(+0.20%)
Apr 08, 2022 972.71 988.80 967.35 978.08 0 +10.73(+1.11%)
Apr 07, 2022 980.04 987.37 956.62 967.35 0 -10.73(-1.10%)
Apr 06, 2022 983.44 996.13 967.35 978.08 0 -18.05(-1.81%)
Apr 05, 2022 1003 1020 988.80 996.13 0 -12.69(-1.26%)
Apr 04, 2022 1027 1027 1009 1009 0 -1.96(-0.19%)
Apr 01, 2022 1022 1040 1011 1011 0 -10.73(-1.05%)
Mar 31, 2022 1034 1069 1003 1022 0 -5.36(-0.52%)
Mar 30, 2022 1066 1066 1009 1027 0 -32.19(-3.04%)
Mar 29, 2022 1040 1088 1022 1059 0 +57.04(+5.69%)
Mar 28, 2022 1009 1009 978.60 1002 0 -20.02(-1.96%)
Mar 25, 2022 1001 1037 1001 1022 0 +14.13(+1.40%)
Mar 24, 2022 1015 1015 1003 1008 0 -7.32(-0.72%)
Mar 23, 2022 1003 1015 977.16 1015 0 +21.98(+2.21%)
Mar 22, 2022 987.37 1009 971.27 993.25 0 +11.25(+1.15%)
Mar 21, 2022 978.08 1000 967.35 982.00 0 -10.73(-1.08%)
Mar 18, 2022 980.04 1022 972.71 992.73 0 +3.40(+0.34%)
Mar 17, 2022 974.67 994.69 974.67 989.33 0 +12.69(+1.30%)
Mar 16, 2022 989.33 989.33 960.55 976.64 0 +0.00(+0.00%)
Mar 15, 2022 1003 1011 963.95 976.64 0 -18.06(-1.82%)
Mar 14, 2022 1035 1040 983.96 994.69 0 -40.04(-3.87%)
Mar 11, 2022 977.16 1047 971.80 1035 0 +50.24(+5.10%)
Mar 10, 2022 991.82 991.82 964.47 984.49 0 +20.02(+2.08%)
Mar 09, 2022 955.18 975.20 949.82 964.47 0 +1.96(+0.20%)
Mar 08, 2022 999.14 1005 949.82 962.51 0 -18.58(-1.89%)
Mar 07, 2022 1010 1010 975.72 981.09 0 -34.14(-3.36%)
Mar 04, 2022 1005 1015 999.14 1015 0 +20.01(+2.01%)
Mar 03, 2022 1008 1021 989.85 995.22 0 +0.00(+0.00%)
Mar 02, 2022 973.76 1021 968.40 995.22 0 +48.27(+5.10%)
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.