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

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 823.55 829.59 817.97 824.08 0 -6.96(-0.84%)
May 30, 2019 829.14 838.16 823.30 831.04 0 +2.71(+0.33%)
May 29, 2019 828.32 833.18 819.68 828.33 0 -2.84(-0.34%)
May 28, 2019 842.46 849.35 829.05 831.16 0 -9.80(-1.17%)
May 24, 2019 843.57 849.21 836.50 840.97 0 +1.15(+0.14%)
May 23, 2019 848.91 853.42 832.71 839.81 0 -19.93(-2.32%)
May 22, 2019 855.94 866.99 851.79 859.75 0 +2.24(+0.26%)
May 21, 2019 855.81 860.93 848.91 857.51 0 +6.34(+0.74%)
May 20, 2019 854.50 859.33 845.36 851.17 0 -8.94(-1.04%)
May 17, 2019 863.00 870.67 857.86 860.12 0 -9.86(-1.13%)
May 16, 2019 871.62 879.01 863.43 869.98 0 -0.20(-0.02%)
May 15, 2019 863.71 876.39 859.03 870.17 0 -1.12(-0.13%)
May 14, 2019 859.43 877.58 858.05 871.29 0 +14.77(+1.72%)
May 13, 2019 859.56 867.02 849.15 856.52 0 -19.64(-2.24%)
May 10, 2019 869.25 879.06 855.36 876.16 0 +4.13(+0.47%)
May 09, 2019 872.05 879.52 862.66 872.03 0 -8.14(-0.92%)
May 08, 2019 875.89 888.16 873.90 880.17 0 +2.34(+0.27%)
May 07, 2019 893.76 894.99 872.44 877.83 0 -24.53(-2.72%)
May 06, 2019 893.59 905.01 887.25 902.36 0 -8.23(-0.90%)
May 03, 2019 905.73 912.66 898.17 910.58 0 +10.69(+1.19%)
May 02, 2019 896.90 907.65 889.50 899.89 0 +0.70(+0.08%)
May 01, 2019 909.75 916.97 895.99 899.20 0 -8.28(-0.91%)
Apr 30, 2019 910.34 917.69 894.77 907.48 0 +8.61(+0.96%)
Apr 29, 2019 896.35 903.61 891.11 898.87 0 +2.92(+0.33%)
Apr 26, 2019 883.84 897.86 879.74 895.96 0 +12.61(+1.43%)
Apr 25, 2019 889.77 896.52 873.60 883.35 0 -33.95(-3.70%)
Apr 24, 2019 916.19 921.54 908.81 917.30 0 -0.71(-0.08%)
Apr 23, 2019 912.13 924.01 906.81 918.01 0 +7.88(+0.87%)
Apr 22, 2019 906.31 915.02 901.39 910.13 0 -2.95(-0.32%)
Apr 18, 2019 907.93 919.65 902.38 913.08 0 +11.42(+1.27%)
Apr 17, 2019 908.63 914.62 897.07 901.65 0 -2.62(-0.29%)
Apr 16, 2019 904.82 910.79 897.01 904.27 0 +3.42(+0.38%)
Apr 15, 2019 904.12 907.11 893.81 900.85 0 -4.08(-0.45%)
Apr 12, 2019 902.04 909.91 897.10 904.93 0 +8.03(+0.90%)
Apr 11, 2019 893.40 901.18 890.79 896.90 0 +1.92(+0.21%)
Apr 10, 2019 897.41 899.79 888.52 894.98 0 -1.82(-0.20%)
Apr 09, 2019 901.96 905.72 891.81 896.80 0 -10.83(-1.19%)
Apr 08, 2019 904.91 909.29 893.48 907.63 0 -9.40(-1.03%)
Apr 05, 2019 915.66 921.72 911.33 917.04 0 +3.72(+0.41%)
Apr 04, 2019 911.81 918.20 904.93 913.32 0 +3.07(+0.34%)
Apr 03, 2019 916.83 918.98 906.06 910.24 0 -2.61(-0.29%)
Apr 02, 2019 912.96 918.07 906.77 912.85 0 -0.22(-0.02%)
Apr 01, 2019 904.91 918.54 901.29 913.07 0 +14.79(+1.65%)
Mar 29, 2019 896.65 901.87 889.73 898.28 0 +6.52(+0.73%)
Mar 28, 2019 889.71 895.07 883.21 891.76 0 +1.77(+0.20%)
Mar 27, 2019 891.49 899.35 882.32 889.99 0 -4.22(-0.47%)
Mar 26, 2019 889.31 898.93 885.14 894.21 0 +13.08(+1.48%)
Mar 25, 2019 881.05 890.27 875.56 881.13 0 -3.12(-0.35%)
Mar 22, 2019 900.67 903.33 880.28 884.25 0 -21.07(-2.33%)
Mar 21, 2019 891.34 908.21 888.81 905.32 0 +9.49(+1.06%)
Mar 20, 2019 895.48 903.58 889.35 895.83 0 -1.09(-0.12%)
Mar 19, 2019 897.79 906.02 891.77 896.92 0 +1.49(+0.17%)
Mar 18, 2019 889.42 900.59 883.34 895.43 0 +6.19(+0.70%)
Mar 15, 2019 897.17 902.76 884.05 889.24 0 -4.79(-0.54%)
Mar 14, 2019 892.68 899.64 886.35 894.04 0 +4.21(+0.47%)
Mar 13, 2019 882.82 894.20 879.30 889.83 0 +9.53(+1.08%)
Mar 12, 2019 885.42 894.87 876.00 880.30 0 -4.72(-0.53%)
Mar 11, 2019 862.65 888.33 859.02 885.01 0 +19.04(+2.20%)
Mar 08, 2019 856.72 868.64 851.85 865.97 0 +2.80(+0.32%)
Mar 07, 2019 861.10 869.37 850.69 863.17 0 -0.52(-0.06%)
Mar 06, 2019 869.87 879.04 860.62 863.68 0 -16.18(-1.84%)
Mar 05, 2019 890.26 898.94 873.62 879.87 0 -11.89(-1.33%)
Mar 04, 2019 896.97 905.14 884.11 891.76 0 -2.90(-0.32%)
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.