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

Foreign Regional Banks Sector (CIX: MSECTOR418 )

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 362.87 370.44 358.19 366.40 0 -1.46(-0.40%)
May 28, 2020 375.43 376.71 366.12 367.86 0 -2.16(-0.58%)
May 27, 2020 367.87 372.54 358.82 370.02 0 +16.62(+4.70%)
May 26, 2020 354.62 360.42 348.26 353.40 0 +17.08(+5.08%)
May 22, 2020 337.05 340.11 330.61 336.31 0 -3.52(-1.04%)
May 21, 2020 340.49 346.47 336.61 339.83 0 +1.09(+0.32%)
May 20, 2020 333.49 341.57 331.20 338.75 0 +9.96(+3.03%)
May 19, 2020 336.74 337.92 327.21 328.79 0 -9.77(-2.89%)
May 18, 2020 336.19 341.46 331.22 338.56 0 +11.55(+3.53%)
May 15, 2020 331.63 334.71 323.82 327.00 0 -6.19(-1.86%)
May 14, 2020 323.78 336.87 316.12 333.20 0 +3.31(+1.00%)
May 13, 2020 343.66 344.63 326.37 329.88 0 -11.32(-3.32%)
May 12, 2020 344.97 354.31 334.52 341.20 0 -0.15(-0.04%)
May 11, 2020 347.37 351.06 337.99 341.35 0 -12.56(-3.55%)
May 08, 2020 354.70 359.29 347.90 353.91 0 +6.56(+1.89%)
May 07, 2020 349.15 355.27 343.16 347.35 0 -3.11(-0.89%)
May 06, 2020 356.26 357.31 347.09 350.46 0 -4.35(-1.23%)
May 05, 2020 356.31 365.03 352.62 354.81 0 -1.83(-0.51%)
May 04, 2020 354.94 359.32 349.29 356.65 0 -7.06(-1.94%)
May 01, 2020 367.96 369.85 357.76 363.71 0 -13.79(-3.65%)
Apr 30, 2020 382.84 386.28 372.03 377.50 0 -16.01(-4.07%)
Apr 29, 2020 383.53 395.45 380.46 393.51 0 +26.16(+7.12%)
Apr 28, 2020 367.89 375.33 361.23 367.35 0 +12.55(+3.54%)
Apr 27, 2020 351.67 359.44 346.05 354.80 0 +15.89(+4.69%)
Apr 24, 2020 347.44 349.26 334.11 338.91 0 -11.06(-3.16%)
Apr 23, 2020 355.21 362.06 347.38 349.97 0 -2.59(-0.74%)
Apr 22, 2020 353.87 357.24 347.65 352.56 0 +9.44(+2.75%)
Apr 21, 2020 348.31 353.32 337.62 343.12 0 -17.09(-4.75%)
Apr 20, 2020 360.58 368.89 354.68 360.21 0 -4.02(-1.10%)
Apr 17, 2020 368.95 372.07 354.73 364.23 0 +13.52(+3.85%)
Apr 16, 2020 362.07 363.86 345.05 350.72 0 -10.34(-2.86%)
Apr 15, 2020 361.88 369.05 354.88 361.05 0 -16.89(-4.47%)
Apr 14, 2020 383.53 388.02 373.21 377.95 0 -1.48(-0.39%)
Apr 13, 2020 379.50 383.36 365.34 379.42 0 -3.44(-0.90%)
Apr 09, 2020 382.47 394.90 376.61 382.87 0 +7.96(+2.12%)
Apr 08, 2020 368.81 378.36 361.70 374.90 0 +11.37(+3.13%)
Apr 07, 2020 382.63 384.19 361.32 363.54 0 +4.02(+1.12%)
Apr 06, 2020 357.16 368.88 352.25 359.51 0 +25.94(+7.77%)
Apr 03, 2020 342.68 345.46 324.69 333.58 0 -14.70(-4.22%)
Apr 02, 2020 339.90 351.87 335.70 348.28 0 +7.51(+2.20%)
Apr 01, 2020 344.66 350.23 335.25 340.77 0 -23.20(-6.37%)
Mar 31, 2020 367.30 373.15 357.19 363.97 0 -4.04(-1.10%)
Mar 30, 2020 363.17 373.54 353.29 368.01 0 +0.05(+0.01%)
Mar 27, 2020 372.61 381.58 356.69 367.96 0 -23.24(-5.94%)
Mar 26, 2020 376.02 398.27 369.27 391.20 0 +26.40(+7.24%)
Mar 25, 2020 339.20 378.66 330.27 364.80 0 +33.05(+9.96%)
Mar 24, 2020 318.88 342.33 313.10 331.75 0 +37.62(+12.79%)
Mar 23, 2020 312.95 316.08 288.50 294.13 0 -33.32(-10.18%)
Mar 20, 2020 347.35 354.01 323.90 327.45 0 -7.49(-2.24%)
Mar 19, 2020 339.83 354.82 317.58 334.94 0 -14.77(-4.22%)
Mar 18, 2020 358.88 368.99 332.11 349.71 0 -46.95(-11.84%)
Mar 17, 2020 375.49 402.52 368.60 396.66 0 +22.81(+6.10%)
Mar 16, 2020 380.28 401.75 369.86 373.85 0 -58.71(-13.57%)
Mar 13, 2020 442.14 449.87 403.47 432.56 0 +35.21(+8.86%)
Mar 12, 2020 407.18 417.72 383.33 397.35 0 -49.54(-11.09%)
Mar 11, 2020 466.09 469.33 439.98 446.89 0 -26.80(-5.66%)
Mar 10, 2020 472.52 478.43 455.63 473.69 0 +20.01(+4.41%)
Mar 09, 2020 462.41 471.43 444.27 453.69 0 -44.93(-9.01%)
Mar 06, 2020 498.95 507.23 493.12 498.62 0 -10.84(-2.13%)
Mar 05, 2020 517.61 519.43 504.62 509.46 0 -20.75(-3.91%)
Mar 04, 2020 527.34 533.01 519.37 530.21 0 +6.56(+1.25%)
Mar 03, 2020 533.85 542.64 519.35 523.65 0 -13.86(-2.58%)
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.