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

REIT - Diversified Sector (CIX: MSECTOR440 )

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, 2009 1102 1134 1084 1131 0 +32.77(+2.98%)
May 28, 2009 1082 1109 1055 1099 0 +29.84(+2.79%)
May 27, 2009 1108 1117 1056 1069 0 -42.83(-3.85%)
May 26, 2009 1046 1118 1035 1112 0 +55.57(+5.26%)
May 25, 2009 1085 1101 1050 1056 0 +0.00(+0.00%)
May 22, 2009 1085 1101 1050 1056 0 -23.40(-2.17%)
May 21, 2009 1063 1100 1044 1079 0 -0.32(-0.03%)
May 20, 2009 1106 1138 1070 1080 0 -11.72(-1.07%)
May 19, 2009 1096 1123 1074 1092 0 -15.65(-1.41%)
May 18, 2009 1046 1113 1035 1107 0 +78.82(+7.66%)
May 15, 2009 1058 1071 1009 1028 0 -34.92(-3.28%)
May 14, 2009 1031 1077 1012 1063 0 +31.83(+3.09%)
May 13, 2009 1079 1099 1025 1031 0 -72.87(-6.60%)
May 12, 2009 1121 1145 1072 1104 0 -1.61(-0.15%)
May 11, 2009 1109 1146 1085 1106 0 -36.54(-3.20%)
May 08, 2009 1079 1154 1070 1142 0 +86.59(+8.20%)
May 07, 2009 1148 1161 1042 1056 0 -70.56(-6.26%)
May 06, 2009 1146 1173 1093 1126 0 -2.65(-0.23%)
May 05, 2009 1166 1176 1117 1129 0 -46.06(-3.92%)
May 04, 2009 1120 1181 1118 1175 0 +85.52(+7.85%)
May 01, 2009 1112 1131 1077 1090 0 -33.64(-2.99%)
Apr 30, 2009 1130 1159 1109 1123 0 +6.69(+0.60%)
Apr 29, 2009 1099 1138 1078 1117 0 +26.63(+2.44%)
Apr 28, 2009 1079 1125 1055 1090 0 -4.04(-0.37%)
Apr 27, 2009 1128 1152 1068 1094 0 -62.65(-5.42%)
Apr 24, 2009 1105 1183 1079 1157 0 +53.77(+4.88%)
Apr 23, 2009 1054 1111 1031 1103 0 +52.85(+5.03%)
Apr 22, 2009 1052 1117 1029 1050 0 -26.87(-2.50%)
Apr 21, 2009 984.04 1090 950.54 1077 0 +78.65(+7.88%)
Apr 20, 2009 1071 1089 987.27 998.22 0 -108.16(-9.78%)
Apr 17, 2009 1091 1139 1064 1106 0 +7.56(+0.69%)
Apr 16, 2009 1063 1128 1020 1099 0 +40.82(+3.86%)
Apr 15, 2009 989.88 1064 965.45 1058 0 +61.99(+6.22%)
Apr 14, 2009 1053 1077 989.90 996.01 0 -73.04(-6.83%)
Apr 13, 2009 1032 1089 1006 1069 0 +21.65(+2.07%)
Apr 10, 2009 956.22 1052 942.16 1047 0 +0.00(+0.00%)
Apr 09, 2009 956.22 1052 942.16 1047 0 +117.81(+12.67%)
Apr 08, 2009 915.37 946.00 896.26 929.59 0 +23.93(+2.64%)
Apr 07, 2009 963.88 978.51 903.14 905.66 0 -75.37(-7.68%)
Apr 06, 2009 955.45 997.20 926.78 981.03 0 +9.20(+0.95%)
Apr 03, 2009 925.49 979.56 891.39 971.83 0 +45.87(+4.95%)
Apr 02, 2009 900.00 936.69 873.44 925.96 0 +51.29(+5.86%)
Apr 01, 2009 863.43 894.95 848.74 874.67 0 -3.87(-0.44%)
Mar 31, 2009 834.03 895.21 823.73 878.54 0 +59.39(+7.25%)
Mar 30, 2009 836.16 856.71 811.93 819.15 0 -40.76(-4.74%)
Mar 27, 2009 868.83 897.32 850.50 859.91 0 -40.90(-4.54%)
Mar 26, 2009 881.25 905.66 841.23 900.82 0 +29.19(+3.35%)
Mar 25, 2009 878.45 899.77 805.79 871.62 0 +6.52(+0.75%)
Mar 24, 2009 908.82 935.37 853.83 865.11 0 -64.03(-6.89%)
Mar 23, 2009 859.96 933.12 857.37 929.13 0 +123.09(+15.27%)
Mar 20, 2009 860.87 874.38 802.40 806.04 0 -65.59(-7.53%)
Mar 19, 2009 904.56 918.26 850.83 871.63 0 -21.43(-2.40%)
Mar 18, 2009 836.16 900.53 805.13 893.06 0 +45.50(+5.37%)
Mar 17, 2009 785.83 849.43 773.11 847.56 0 +60.57(+7.70%)
Mar 16, 2009 864.94 873.92 783.47 786.99 0 -66.31(-7.77%)
Mar 13, 2009 863.54 879.68 819.08 853.31 0 -8.08(-0.94%)
Mar 12, 2009 803.52 869.52 788.89 861.39 0 +55.95(+6.95%)
Mar 11, 2009 829.19 846.74 780.33 805.44 0 -10.14(-1.24%)
Mar 10, 2009 743.11 825.59 729.86 815.58 0 +88.15(+12.12%)
Mar 09, 2009 719.93 741.80 699.39 727.43 0 -4.91(-0.67%)
Mar 06, 2009 770.97 781.49 691.16 732.34 0 -20.72(-2.75%)
Mar 05, 2009 788.85 804.68 739.04 753.06 0 -59.03(-7.27%)
Mar 04, 2009 812.72 835.26 779.10 812.09 0 +21.60(+2.73%)
Mar 03, 2009 796.97 824.92 760.17 790.49 0 +7.04(+0.90%)
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.