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

Real Estate Development Sector (CIX: MSECTOR449 )

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 31, 2019 873.91 876.31 860.59 869.10 0 -9.94(-1.13%)
May 30, 2019 885.02 894.67 871.58 879.04 0 -1.10(-0.12%)
May 29, 2019 876.17 888.68 860.14 880.13 0 +3.95(+0.45%)
May 28, 2019 890.64 901.09 872.57 876.19 0 -13.13(-1.48%)
May 24, 2019 877.15 891.69 868.52 889.32 0 +12.11(+1.38%)
May 23, 2019 883.58 893.14 868.01 877.21 0 -12.37(-1.39%)
May 22, 2019 888.84 896.30 880.77 889.58 0 -2.14(-0.24%)
May 21, 2019 879.93 900.56 872.01 891.72 0 +16.09(+1.84%)
May 20, 2019 879.72 889.15 858.99 875.63 0 -4.31(-0.49%)
May 17, 2019 887.62 896.61 877.20 879.94 0 -9.82(-1.10%)
May 16, 2019 896.29 908.83 884.18 889.76 0 -4.39(-0.49%)
May 15, 2019 880.00 897.35 875.68 894.15 0 +8.59(+0.97%)
May 14, 2019 876.21 887.63 870.64 885.56 0 +12.76(+1.46%)
May 13, 2019 880.78 891.02 869.45 872.79 0 -19.35(-2.17%)
May 10, 2019 898.99 902.84 883.45 892.14 0 -2.03(-0.23%)
May 09, 2019 882.17 899.75 876.32 894.17 0 +6.72(+0.76%)
May 08, 2019 893.67 903.65 883.24 887.45 0 +1.76(+0.20%)
May 07, 2019 900.47 904.52 877.44 885.70 0 -20.31(-2.24%)
May 06, 2019 900.88 917.87 892.93 906.01 0 -1.22(-0.13%)
May 03, 2019 906.00 925.25 898.62 907.24 0 +5.62(+0.62%)
May 02, 2019 906.84 922.23 888.73 901.61 0 -7.54(-0.83%)
May 01, 2019 905.18 919.32 894.13 909.16 0 +5.42(+0.60%)
Apr 30, 2019 909.68 917.36 885.69 903.74 0 -4.60(-0.51%)
Apr 29, 2019 921.55 929.12 903.36 908.34 0 -14.27(-1.55%)
Apr 26, 2019 926.78 936.54 911.32 922.61 0 -3.50(-0.38%)
Apr 25, 2019 925.56 936.24 905.89 926.11 0 +5.20(+0.57%)
Apr 24, 2019 915.11 930.40 902.25 920.90 0 +5.25(+0.57%)
Apr 23, 2019 915.96 927.32 907.63 915.65 0 -4.79(-0.52%)
Apr 22, 2019 933.08 935.10 899.11 920.44 0 -14.21(-1.52%)
Apr 18, 2019 928.07 938.26 919.19 934.64 0 +5.23(+0.56%)
Apr 17, 2019 939.63 953.13 923.32 929.42 0 -10.53(-1.12%)
Apr 16, 2019 948.36 957.23 939.09 939.95 0 -4.41(-0.47%)
Apr 15, 2019 941.34 956.62 931.23 944.37 0 +4.66(+0.50%)
Apr 12, 2019 940.49 955.05 929.34 939.71 0 +1.29(+0.14%)
Apr 11, 2019 933.62 952.82 920.31 938.42 0 +6.37(+0.68%)
Apr 10, 2019 920.83 943.37 913.29 932.05 0 +11.69(+1.27%)
Apr 09, 2019 934.66 947.22 916.65 920.36 0 -16.15(-1.72%)
Apr 08, 2019 929.49 946.67 918.32 936.51 0 +8.67(+0.93%)
Apr 05, 2019 931.98 946.87 915.27 927.84 0 +0.28(+0.03%)
Apr 04, 2019 909.79 931.78 902.26 927.55 0 +15.10(+1.65%)
Apr 03, 2019 920.43 930.00 897.53 912.46 0 -0.96(-0.10%)
Apr 02, 2019 909.19 921.92 889.77 913.41 0 +1.65(+0.18%)
Apr 01, 2019 919.64 933.60 903.35 911.76 0 -2.41(-0.26%)
Mar 29, 2019 935.12 939.26 910.67 914.18 0 -14.67(-1.58%)
Mar 28, 2019 922.36 939.09 914.01 928.85 0 +7.05(+0.76%)
Mar 27, 2019 923.61 938.93 894.36 921.80 0 -8.20(-0.88%)
Mar 26, 2019 925.24 933.21 910.30 930.00 0 +11.68(+1.27%)
Mar 25, 2019 918.16 933.96 899.13 918.32 0 +1.57(+0.17%)
Mar 22, 2019 935.86 944.48 912.84 916.75 0 -29.58(-3.13%)
Mar 21, 2019 934.65 954.86 923.26 946.33 0 +8.81(+0.94%)
Mar 20, 2019 942.34 955.35 918.93 937.51 0 -9.43(-1.00%)
Mar 19, 2019 933.39 951.13 924.97 946.95 0 +4.29(+0.45%)
Mar 18, 2019 921.48 950.02 914.20 942.66 0 +20.32(+2.20%)
Mar 15, 2019 913.13 934.81 909.27 922.35 0 +8.55(+0.94%)
Mar 14, 2019 902.88 922.80 894.13 913.80 0 +2.20(+0.24%)
Mar 13, 2019 921.23 930.13 905.88 911.60 0 -11.52(-1.25%)
Mar 12, 2019 913.92 928.84 905.65 923.12 0 +11.18(+1.23%)
Mar 11, 2019 887.90 922.47 886.84 911.94 0 +12.36(+1.37%)
Mar 08, 2019 891.71 918.24 884.50 899.57 0 +5.31(+0.59%)
Mar 07, 2019 916.64 922.26 888.52 894.26 0 -22.32(-2.43%)
Mar 06, 2019 937.78 944.98 914.41 916.58 0 -31.87(-3.36%)
Mar 05, 2019 945.91 961.33 924.26 948.45 0 -0.78(-0.08%)
Mar 04, 2019 958.29 962.64 926.13 949.23 0 -9.20(-0.96%)
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.