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, 2023 615.75 615.75 607.70 615.75 0 -2.68(-0.43%)
May 30, 2023 593.77 618.43 585.72 618.43 0 +17.34(+2.88%)
May 29, 2023 573.75 601.09 573.75 601.09 0 +5.36(+0.90%)
May 26, 2023 603.78 603.78 595.73 595.73 0 -15.37(-2.52%)
May 25, 2023 616.47 616.47 611.10 611.10 0 -2.68(-0.44%)
May 24, 2023 609.14 616.47 601.09 613.78 0 -5.36(-0.87%)
May 23, 2023 634.52 656.50 616.47 619.15 0 -11.97(-1.90%)
May 19, 2023 631.12 631.12 631.12 631.12 0 -8.76(-1.37%)
May 18, 2023 645.25 650.61 639.88 639.88 0 -1.96(-0.31%)
May 17, 2023 641.85 652.58 639.17 641.85 0 +17.34(+2.78%)
May 16, 2023 618.43 639.88 603.78 624.51 0 +13.41(+2.19%)
May 15, 2023 626.48 626.48 605.74 611.10 0 -20.02(-3.17%)
May 12, 2023 625.76 631.12 615.03 631.12 0 +12.69(+2.05%)
May 11, 2023 633.08 643.09 615.75 618.43 0 -7.33(-1.17%)
May 10, 2023 620.39 636.48 615.03 625.76 0 +16.09(+2.64%)
May 09, 2023 600.38 615.03 595.01 609.66 0 +9.29(+1.55%)
May 08, 2023 605.74 605.74 600.38 600.38 0 -5.36(-0.89%)
May 05, 2023 598.41 611.10 590.37 605.74 0 -3.93(-0.64%)
May 04, 2023 623.07 623.07 609.66 609.66 0 -25.38(-4.00%)
May 03, 2023 621.64 639.07 621.64 635.05 0 +15.37(+2.48%)
May 02, 2023 616.99 622.36 616.99 619.67 0 -5.36(-0.86%)
May 01, 2023 630.40 630.40 625.04 625.04 0 +8.05(+1.30%)
Apr 28, 2023 638.45 638.45 616.99 616.99 0 -10.73(-1.71%)
Apr 27, 2023 655.06 655.06 622.36 627.72 0 -17.33(-2.69%)
Apr 26, 2023 621.64 647.74 621.64 645.05 0 +35.39(+5.80%)
Apr 25, 2023 633.08 647.74 606.98 609.66 0 -8.76(-1.42%)
Apr 24, 2023 618.43 631.12 613.07 618.43 0 -20.74(-3.24%)
Apr 21, 2023 628.44 639.17 628.44 639.17 0 +10.73(+1.71%)
Apr 20, 2023 635.76 638.45 625.76 628.44 0 +4.64(+0.74%)
Apr 19, 2023 621.83 636.48 613.78 623.79 0 -15.37(-2.41%)
Apr 18, 2023 636.48 652.58 631.12 639.17 0 +8.05(+1.27%)
Apr 17, 2023 631.12 643.81 609.66 631.12 0 -34.67(-5.21%)
Apr 14, 2023 665.79 665.79 665.79 665.79 0 +1.96(+0.30%)
Apr 13, 2023 653.10 674.55 653.10 663.83 0 +25.38(+3.98%)
Apr 12, 2023 663.11 671.15 623.79 638.45 0 -5.36(-0.83%)
Apr 11, 2023 636.48 646.49 628.44 643.81 0 +7.33(+1.15%)
Apr 10, 2023 636.48 636.48 636.48 636.48 0 +0.00(+0.00%)
Apr 06, 2023 636.48 636.48 636.48 636.48 0 -2.68(-0.42%)
Apr 05, 2023 651.14 653.82 620.39 639.17 0 -9.29(-1.43%)
Apr 04, 2023 641.85 656.50 633.80 648.46 0 -2.68(-0.41%)
Apr 03, 2023 646.49 653.82 636.48 651.14 0 +16.62(+2.62%)
Mar 31, 2023 634.52 641.85 631.84 634.52 0 +8.05(+1.28%)
Mar 30, 2023 649.17 649.17 623.79 626.48 0 -17.33(-2.69%)
Mar 29, 2023 626.48 643.81 626.48 643.81 0 +7.33(+1.15%)
Mar 28, 2023 634.52 641.85 626.48 636.48 0 +21.98(+3.58%)
Mar 27, 2023 634.52 639.88 609.14 614.50 0 -12.69(-2.02%)
Mar 24, 2023 627.19 634.52 617.19 627.19 0 +10.01(+1.62%)
Mar 23, 2023 607.18 617.19 604.50 617.19 0 -2.68(-0.43%)
Mar 22, 2023 617.90 635.96 604.50 619.87 0 +20.02(+3.34%)
Mar 21, 2023 630.60 630.60 594.49 599.85 0 +12.69(+2.16%)
Mar 20, 2023 580.55 597.89 572.51 587.16 0 +7.33(+1.26%)
Mar 17, 2023 571.79 579.83 569.11 579.83 0 +32.71(+5.98%)
Mar 16, 2023 554.45 561.78 531.03 547.13 0 -18.58(-3.28%)
Mar 15, 2023 581.80 581.80 563.02 565.71 0 -8.76(-1.53%)
Mar 14, 2023 547.65 574.47 544.97 574.47 0 +31.46(+5.79%)
Mar 13, 2023 562.50 569.83 530.32 543.01 0 -9.48(-1.72%)
Mar 10, 2023 584.67 584.67 525.67 552.49 0 -28.26(-4.87%)
Mar 09, 2023 580.75 580.75 575.38 580.75 0 +12.69(+2.23%)
Mar 08, 2023 568.06 568.06 562.69 568.06 0 +0.00(+0.00%)
Mar 07, 2023 613.45 613.45 568.06 568.06 0 -47.36(-7.70%)
Mar 06, 2023 606.65 637.40 599.33 615.42 0 +5.36(+0.88%)
Mar 03, 2023 604.69 610.05 604.69 610.05 0 -21.98(-3.48%)
Mar 02, 2023 595.40 637.40 584.67 632.03 0 +36.63(+6.15%)
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.