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

Regional - Southeast Banks Sector (CIX: MSECTOR413 )

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 1439 1467 1413 1436 0 -39.62(-2.68%)
May 28, 2020 1565 1573 1468 1476 0 -63.88(-4.15%)
May 27, 2020 1497 1545 1460 1540 0 +116.25(+8.17%)
May 26, 2020 1369 1447 1358 1424 0 +121.12(+9.30%)
May 22, 2020 1315 1331 1281 1303 0 -5.79(-0.44%)
May 21, 2020 1307 1341 1297 1308 0 -4.63(-0.35%)
May 20, 2020 1279 1324 1273 1313 0 +65.02(+5.21%)
May 19, 2020 1288 1311 1241 1248 0 -57.34(-4.39%)
May 18, 2020 1257 1317 1244 1305 0 +114.01(+9.57%)
May 15, 2020 1193 1216 1171 1191 0 -15.43(-1.28%)
May 14, 2020 1126 1222 1095 1207 0 +47.82(+4.13%)
May 13, 2020 1214 1222 1136 1159 0 -66.40(-5.42%)
May 12, 2020 1303 1318 1224 1225 0 -69.96(-5.40%)
May 11, 2020 1344 1346 1281 1295 0 -75.71(-5.52%)
May 08, 2020 1331 1378 1318 1371 0 +78.44(+6.07%)
May 07, 2020 1295 1341 1281 1293 0 +16.94(+1.33%)
May 06, 2020 1337 1347 1270 1276 0 -44.82(-3.39%)
May 05, 2020 1386 1406 1314 1320 0 -28.26(-2.10%)
May 04, 2020 1326 1357 1299 1349 0 -5.86(-0.43%)
May 01, 2020 1376 1392 1331 1355 0 -68.51(-4.81%)
Apr 30, 2020 1429 1453 1391 1423 0 -57.83(-3.91%)
Apr 29, 2020 1459 1510 1430 1481 0 +71.16(+5.05%)
Apr 28, 2020 1436 1464 1390 1410 0 +31.17(+2.26%)
Apr 27, 2020 1300 1395 1283 1379 0 +93.77(+7.30%)
Apr 24, 2020 1262 1305 1239 1285 0 +32.51(+2.60%)
Apr 23, 2020 1236 1277 1224 1252 0 +25.44(+2.07%)
Apr 22, 2020 1246 1268 1216 1227 0 +14.06(+1.16%)
Apr 21, 2020 1221 1261 1188 1213 0 -57.73(-4.54%)
Apr 20, 2020 1241 1310 1212 1271 0 -13.15(-1.02%)
Apr 17, 2020 1229 1307 1208 1284 0 +92.83(+7.80%)
Apr 16, 2020 1242 1252 1168 1191 0 -56.65(-4.54%)
Apr 15, 2020 1276 1299 1235 1247 0 -99.56(-7.39%)
Apr 14, 2020 1432 1449 1319 1347 0 -54.68(-3.90%)
Apr 13, 2020 1472 1480 1374 1402 0 -71.53(-4.86%)
Apr 09, 2020 1402 1495 1392 1473 0 +118.40(+8.74%)
Apr 08, 2020 1298 1369 1280 1355 0 +81.48(+6.40%)
Apr 07, 2020 1316 1355 1258 1273 0 +38.76(+3.14%)
Apr 06, 2020 1207 1259 1180 1235 0 +95.01(+8.34%)
Apr 03, 2020 1178 1200 1114 1140 0 -47.66(-4.01%)
Apr 02, 2020 1149 1227 1135 1187 0 +25.64(+2.21%)
Apr 01, 2020 1179 1206 1132 1162 0 -87.01(-6.97%)
Mar 31, 2020 1274 1301 1220 1249 0 -40.32(-3.13%)
Mar 30, 2020 1278 1309 1232 1289 0 +1.87(+0.15%)
Mar 27, 2020 1258 1341 1239 1287 0 -44.28(-3.33%)
Mar 26, 2020 1218 1352 1206 1331 0 +127.44(+10.59%)
Mar 25, 2020 1224 1279 1148 1204 0 +0.14(+0.01%)
Mar 24, 2020 1135 1223 1113 1204 0 +138.15(+12.96%)
Mar 23, 2020 1137 1166 1027 1066 0 -81.17(-7.08%)
Mar 20, 2020 1215 1266 1112 1147 0 -58.79(-4.88%)
Mar 19, 2020 1059 1235 1005 1206 0 +131.65(+12.26%)
Mar 18, 2020 1201 1259 1027 1074 0 -205.51(-16.06%)
Mar 17, 2020 1218 1323 1156 1279 0 +84.76(+7.09%)
Mar 16, 2020 1211 1322 1160 1195 0 -204.87(-14.64%)
Mar 13, 2020 1392 1444 1299 1400 0 +114.36(+8.90%)
Mar 12, 2020 1306 1412 1234 1285 0 -137.14(-9.64%)
Mar 11, 2020 1477 1501 1394 1422 0 -105.12(-6.88%)
Mar 10, 2020 1490 1545 1410 1527 0 +109.46(+7.72%)
Mar 09, 2020 1550 1615 1395 1418 0 -320.24(-18.42%)
Mar 06, 2020 1738 1800 1700 1738 0 -84.58(-4.64%)
Mar 05, 2020 1835 1863 1801 1823 0 -87.84(-4.60%)
Mar 04, 2020 1885 1918 1838 1911 0 +47.33(+2.54%)
Mar 03, 2020 1919 1952 1844 1863 0 -60.96(-3.17%)
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.