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

Business Equipment Sector (CIX: MSECTOR313 )

N/A 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 29, 2020 954.32 970.08 920.25 939.81 0 -29.00(-2.99%)
May 28, 2020 1027 1032 946.60 968.82 0 -47.35(-4.66%)
May 27, 2020 1021 1037 963.61 1016 0 +25.05(+2.53%)
May 26, 2020 990.95 1041 956.92 991.12 0 +40.16(+4.22%)
May 22, 2020 941.75 967.18 908.86 950.96 0 +25.90(+2.80%)
May 21, 2020 908.44 937.58 892.97 925.05 0 +12.55(+1.38%)
May 20, 2020 931.09 956.45 903.55 912.50 0 +5.70(+0.63%)
May 19, 2020 922.69 952.32 898.48 906.81 0 -24.27(-2.61%)
May 18, 2020 868.41 957.51 866.84 931.08 0 +118.36(+14.56%)
May 15, 2020 797.24 823.26 781.99 812.72 0 +9.74(+1.21%)
May 14, 2020 782.12 813.40 752.71 802.98 0 -3.52(-0.44%)
May 13, 2020 836.53 856.63 780.67 806.50 0 -28.96(-3.47%)
May 12, 2020 916.15 937.36 832.71 835.45 0 -70.50(-7.78%)
May 11, 2020 891.12 924.99 856.91 905.95 0 +11.67(+1.30%)
May 08, 2020 940.22 994.22 861.31 894.29 0 +53.71(+6.39%)
May 07, 2020 811.93 861.91 810.29 840.57 0 +34.26(+4.25%)
May 06, 2020 834.52 854.39 791.13 806.31 0 -25.67(-3.09%)
May 05, 2020 830.17 875.52 811.52 831.98 0 +15.15(+1.85%)
May 04, 2020 810.56 834.86 783.54 816.84 0 -24.13(-2.87%)
May 01, 2020 851.24 867.24 809.94 840.96 0 -39.28(-4.46%)
Apr 30, 2020 892.69 908.75 851.83 880.25 0 -37.54(-4.09%)
Apr 29, 2020 877.52 929.71 867.18 917.79 0 +70.90(+8.37%)
Apr 28, 2020 831.25 875.76 818.53 846.89 0 +47.86(+5.99%)
Apr 27, 2020 753.31 820.62 748.39 799.03 0 +56.15(+7.56%)
Apr 24, 2020 753.98 763.70 719.04 742.88 0 -5.47(-0.73%)
Apr 23, 2020 720.55 762.99 712.85 748.35 0 +28.26(+3.92%)
Apr 22, 2020 723.15 744.75 701.89 720.09 0 +15.39(+2.18%)
Apr 21, 2020 703.20 722.62 685.50 704.70 0 -19.97(-2.76%)
Apr 20, 2020 725.46 747.57 712.28 724.67 0 -22.39(-3.00%)
Apr 17, 2020 725.42 761.97 715.54 747.06 0 +48.57(+6.95%)
Apr 16, 2020 716.76 722.43 678.78 698.49 0 -18.57(-2.59%)
Apr 15, 2020 724.73 741.28 697.52 717.06 0 -44.44(-5.84%)
Apr 14, 2020 779.19 797.11 742.57 761.50 0 +5.80(+0.77%)
Apr 13, 2020 783.45 789.07 724.99 755.70 0 -30.16(-3.84%)
Apr 09, 2020 767.78 809.65 751.47 785.86 0 +41.08(+5.52%)
Apr 08, 2020 707.57 752.83 695.56 744.78 0 +50.93(+7.34%)
Apr 07, 2020 708.31 742.20 681.35 693.85 0 +12.29(+1.80%)
Apr 06, 2020 647.87 700.10 631.92 681.57 0 +63.07(+10.20%)
Apr 03, 2020 653.47 668.17 597.78 618.49 0 -44.70(-6.74%)
Apr 02, 2020 662.56 699.06 631.79 663.19 0 -4.92(-0.74%)
Apr 01, 2020 700.97 718.56 656.12 668.11 0 -64.02(-8.74%)
Mar 31, 2020 735.76 773.10 708.86 732.13 0 -6.29(-0.85%)
Mar 30, 2020 761.84 775.47 718.07 738.42 0 -22.20(-2.92%)
Mar 27, 2020 753.33 801.49 720.25 760.62 0 -26.88(-3.41%)
Mar 26, 2020 747.45 819.35 734.33 787.50 0 +51.33(+6.97%)
Mar 25, 2020 721.21 779.88 684.72 736.17 0 +33.92(+4.83%)
Mar 24, 2020 678.91 717.97 644.64 702.25 0 +57.49(+8.92%)
Mar 23, 2020 662.80 675.85 591.83 644.76 0 -13.32(-2.02%)
Mar 20, 2020 675.91 724.66 610.13 658.08 0 -13.16(-1.96%)
Mar 19, 2020 595.27 699.09 564.48 671.25 0 +77.26(+13.01%)
Mar 18, 2020 657.82 692.55 559.35 593.98 0 -119.87(-16.79%)
Mar 17, 2020 713.58 771.84 600.82 713.85 0 +18.06(+2.60%)
Mar 16, 2020 757.65 823.49 671.61 695.79 0 -147.64(-17.50%)
Mar 13, 2020 855.59 899.10 764.78 843.43 0 +49.76(+6.27%)
Mar 12, 2020 859.35 892.73 779.53 793.67 0 -153.84(-16.24%)
Mar 11, 2020 985.82 1013 911.26 947.51 0 -65.02(-6.42%)
Mar 10, 2020 1035 1061 965.33 1013 0 +14.47(+1.45%)
Mar 09, 2020 1057 1073 978.45 998.06 0 -123.34(-11.00%)
Mar 06, 2020 1122 1156 1083 1121 0 -36.58(-3.16%)
Mar 05, 2020 1186 1201 1145 1158 0 -57.92(-4.76%)
Mar 04, 2020 1217 1230 1189 1216 0 +20.68(+1.73%)
Mar 03, 2020 1242 1270 1177 1195 0 -45.03(-3.63%)
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.