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

Life Insurance Sector (CIX: MSECTOR430 )

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 869.95 878.20 854.51 867.79 0 -12.04(-1.37%)
May 28, 2020 898.27 902.75 875.71 879.84 0 -9.86(-1.11%)
May 27, 2020 896.46 905.17 875.82 889.69 0 +30.34(+3.53%)
May 26, 2020 850.04 871.21 843.47 859.35 0 +48.35(+5.96%)
May 22, 2020 822.46 824.56 801.67 811.00 0 -27.27(-3.25%)
May 21, 2020 833.91 848.66 829.24 838.27 0 -3.73(-0.44%)
May 20, 2020 839.17 851.68 833.68 842.00 0 +15.25(+1.84%)
May 19, 2020 841.10 847.76 824.19 826.75 0 -18.53(-2.19%)
May 18, 2020 828.91 850.12 822.40 845.28 0 +46.48(+5.82%)
May 15, 2020 795.30 805.48 786.71 798.80 0 -7.37(-0.91%)
May 14, 2020 776.27 808.26 760.24 806.17 0 +5.23(+0.65%)
May 13, 2020 826.75 829.02 794.84 800.93 0 -30.93(-3.72%)
May 12, 2020 860.59 866.09 830.87 831.87 0 -22.85(-2.67%)
May 11, 2020 852.98 864.11 842.52 854.72 0 -13.76(-1.58%)
May 08, 2020 863.23 872.06 850.00 868.48 0 +21.42(+2.53%)
May 07, 2020 838.83 867.36 833.76 847.06 0 +21.76(+2.64%)
May 06, 2020 848.97 857.13 820.91 825.30 0 -13.10(-1.56%)
May 05, 2020 851.35 861.39 836.50 838.40 0 -5.18(-0.61%)
May 04, 2020 837.19 847.30 823.75 843.58 0 -4.97(-0.59%)
May 01, 2020 867.31 871.17 840.12 848.55 0 -38.25(-4.31%)
Apr 30, 2020 896.54 908.85 878.95 886.81 0 -31.99(-3.48%)
Apr 29, 2020 903.27 926.05 896.36 918.79 0 +48.12(+5.53%)
Apr 28, 2020 882.89 891.90 861.27 870.67 0 +24.15(+2.85%)
Apr 27, 2020 826.88 850.35 824.81 846.52 0 +28.81(+3.52%)
Apr 24, 2020 811.73 823.37 799.53 817.71 0 +10.98(+1.36%)
Apr 23, 2020 814.09 826.18 801.19 806.74 0 +1.08(+0.13%)
Apr 22, 2020 809.20 815.46 797.27 805.66 0 +15.81(+2.00%)
Apr 21, 2020 795.24 808.55 782.53 789.85 0 -29.70(-3.62%)
Apr 20, 2020 818.65 838.18 808.57 819.55 0 -18.63(-2.22%)
Apr 17, 2020 829.53 844.16 819.70 838.17 0 +46.19(+5.83%)
Apr 16, 2020 803.63 811.85 782.49 791.99 0 -15.12(-1.87%)
Apr 15, 2020 816.09 824.08 799.52 807.11 0 -48.84(-5.71%)
Apr 14, 2020 864.99 874.49 843.83 855.95 0 +2.17(+0.25%)
Apr 13, 2020 864.62 872.62 837.42 853.79 0 -17.30(-1.99%)
Apr 09, 2020 859.40 890.00 851.04 871.08 0 +29.85(+3.55%)
Apr 08, 2020 823.07 848.69 815.65 841.23 0 +18.15(+2.20%)
Apr 07, 2020 848.76 860.56 814.65 823.08 0 +18.83(+2.34%)
Apr 06, 2020 791.36 811.86 778.36 804.25 0 +62.67(+8.45%)
Apr 03, 2020 748.62 758.95 729.17 741.58 0 -16.43(-2.17%)
Apr 02, 2020 754.19 783.00 744.79 758.02 0 +1.40(+0.19%)
Apr 01, 2020 773.22 785.20 751.14 756.61 0 -50.58(-6.27%)
Mar 31, 2020 807.77 828.62 790.14 807.19 0 -10.04(-1.23%)
Mar 30, 2020 791.66 823.90 777.31 817.23 0 +10.49(+1.30%)
Mar 27, 2020 804.34 831.37 786.40 806.73 0 -43.86(-5.16%)
Mar 26, 2020 815.22 863.93 805.88 850.59 0 +37.12(+4.56%)
Mar 25, 2020 784.42 854.27 761.75 813.47 0 +57.06(+7.54%)
Mar 24, 2020 719.44 767.86 707.24 756.41 0 +103.94(+15.93%)
Mar 23, 2020 678.76 691.98 643.08 652.47 0 -9.80(-1.48%)
Mar 20, 2020 698.56 718.72 655.04 662.26 0 -6.07(-0.91%)
Mar 19, 2020 655.08 693.33 632.75 668.34 0 +0.77(+0.12%)
Mar 18, 2020 663.38 690.42 628.42 667.57 0 -59.72(-8.21%)
Mar 17, 2020 710.67 740.13 674.42 727.28 0 +22.82(+3.24%)
Mar 16, 2020 703.03 755.14 685.31 704.46 0 -144.61(-17.03%)
Mar 13, 2020 832.36 852.41 773.91 849.07 0 +70.40(+9.04%)
Mar 12, 2020 829.55 839.89 762.33 778.67 0 -133.83(-14.67%)
Mar 11, 2020 941.15 948.37 903.05 912.50 0 -60.25(-6.19%)
Mar 10, 2020 969.34 979.97 930.53 972.75 0 +46.51(+5.02%)
Mar 09, 2020 961.32 989.84 911.87 926.24 0 -120.58(-11.52%)
Mar 06, 2020 1044 1066 1031 1047 0 -33.23(-3.08%)
Mar 05, 2020 1093 1101 1070 1080 0 -47.01(-4.17%)
Mar 04, 2020 1117 1130 1100 1127 0 +25.76(+2.34%)
Mar 03, 2020 1134 1148 1093 1101 0 -33.27(-2.93%)
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.