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

Diversified Investments Sector (CIX: MSECTOR423 )

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 (%)
Jun 30, 2012 721.22 730.88 712.71 725.28 0 -0.90(-0.12%)
Jun 29, 2012 721.22 730.88 712.71 726.18 0 +20.45(+2.90%)
Jun 28, 2012 692.82 707.86 690.73 705.73 0 +1.05(+0.15%)
Jun 27, 2012 691.56 710.60 688.36 704.68 0 +11.65(+1.68%)
Jun 26, 2012 687.70 699.98 686.08 693.03 0 +1.62(+0.23%)
Jun 25, 2012 699.28 703.13 686.37 691.41 0 -19.92(-2.80%)
Jun 22, 2012 715.29 722.15 704.77 711.33 0 +3.89(+0.55%)
Jun 21, 2012 723.42 729.71 705.66 707.44 0 -16.69(-2.30%)
Jun 20, 2012 725.03 733.17 715.57 724.12 0 -0.99(-0.14%)
Jun 19, 2012 712.61 734.21 711.15 725.11 0 +15.17(+2.14%)
Jun 18, 2012 711.91 722.82 702.96 709.94 0 -9.22(-1.28%)
Jun 15, 2012 703.79 720.90 697.49 719.16 0 +14.01(+1.99%)
Jun 14, 2012 696.45 709.53 694.34 705.15 0 +7.63(+1.09%)
Jun 13, 2012 699.30 712.28 693.07 697.52 0 -10.85(-1.53%)
Jun 12, 2012 695.31 709.71 692.11 708.37 0 +13.84(+1.99%)
Jun 11, 2012 713.77 722.83 692.88 694.53 0 -11.14(-1.58%)
Jun 08, 2012 695.16 708.27 688.57 705.67 0 +7.45(+1.07%)
Jun 07, 2012 717.64 724.92 694.60 698.22 0 -11.33(-1.60%)
Jun 06, 2012 688.42 712.76 688.44 709.55 0 +25.55(+3.74%)
Jun 05, 2012 665.25 689.21 665.75 683.99 0 +15.17(+2.27%)
Jun 04, 2012 676.47 682.94 663.61 668.83 0 -9.26(-1.37%)
Jun 02, 2012 682.09 688.51 672.90 678.08 0 +0.00(+0.00%)
Jun 01, 2012 682.09 688.51 672.90 678.08 0 -20.57(-2.94%)
May 31, 2012 692.55 706.74 684.31 698.65 0 +4.77(+0.69%)
May 30, 2012 702.41 707.09 691.19 693.88 0 -20.58(-2.88%)
May 29, 2012 706.35 716.61 699.34 714.47 0 +9.75(+1.38%)
May 28, 2012 700.36 711.69 700.33 704.72 0 -0.00(-0.00%)
May 25, 2012 700.36 711.69 700.33 704.72 0 +1.18(+0.17%)
May 24, 2012 707.37 712.57 695.29 703.54 0 -4.45(-0.63%)
May 23, 2012 696.95 712.87 688.49 707.99 0 +0.15(+0.02%)
May 22, 2012 708.63 731.08 702.14 707.84 0 -0.80(-0.11%)
May 21, 2012 695.13 716.72 693.12 708.64 0 +6.28(+0.89%)
May 18, 2012 712.70 721.01 697.68 702.37 0 -5.73(-0.81%)
May 17, 2012 714.13 728.32 706.01 708.10 0 -7.82(-1.09%)
May 16, 2012 733.58 744.58 715.34 715.91 0 -15.29(-2.09%)
May 15, 2012 734.14 744.91 728.56 731.21 0 -2.68(-0.36%)
May 14, 2012 738.37 745.64 729.58 733.89 0 -17.56(-2.34%)
May 11, 2012 752.72 763.25 743.64 751.45 0 -21.10(-2.73%)
May 10, 2012 781.58 789.43 769.20 772.54 0 -0.74(-0.10%)
May 09, 2012 765.06 782.53 763.33 773.29 0 -8.43(-1.08%)
May 08, 2012 777.58 788.58 769.90 781.72 0 -5.55(-0.71%)
May 07, 2012 777.02 794.46 775.98 787.27 0 +3.54(+0.45%)
May 04, 2012 789.07 795.14 780.22 783.73 0 -12.96(-1.63%)
May 03, 2012 811.71 818.31 790.93 796.69 0 -16.82(-2.07%)
May 02, 2012 817.63 823.24 808.07 813.51 0 -14.54(-1.76%)
May 01, 2012 819.31 836.39 816.50 828.05 0 +4.31(+0.52%)
Apr 30, 2012 814.62 829.30 810.62 823.74 0 +2.16(+0.26%)
Apr 27, 2012 824.87 831.98 814.58 821.58 0 -5.51(-0.67%)
Apr 26, 2012 812.40 832.98 812.46 827.09 0 +3.60(+0.44%)
Apr 25, 2012 829.62 835.69 814.40 823.49 0 -2.61(-0.32%)
Apr 24, 2012 810.68 828.64 806.53 826.09 0 +13.21(+1.63%)
Apr 23, 2012 804.57 817.22 799.78 812.88 0 -10.15(-1.23%)
Apr 20, 2012 834.71 839.94 819.84 823.03 0 -11.04(-1.32%)
Apr 19, 2012 841.69 848.43 824.29 834.06 0 -0.74(-0.09%)
Apr 18, 2012 829.78 845.25 827.78 834.80 0 -9.76(-1.16%)
Apr 17, 2012 849.97 858.16 838.33 844.57 0 +2.46(+0.29%)
Apr 16, 2012 842.12 852.47 828.81 842.10 0 +9.15(+1.10%)
Apr 13, 2012 859.34 863.03 831.41 832.95 0 -31.66(-3.66%)
Apr 12, 2012 839.70 865.75 837.35 864.62 0 +25.41(+3.03%)
Apr 11, 2012 843.44 851.55 835.70 839.20 0 +8.19(+0.99%)
Apr 10, 2012 850.16 858.50 828.43 831.01 0 -19.88(-2.34%)
Apr 09, 2012 844.77 858.00 841.27 850.89 0 -11.20(-1.30%)
Apr 05, 2012 864.21 878.17 857.39 862.10 0 -9.23(-1.06%)
Apr 04, 2012 875.45 884.99 868.39 871.33 0 -20.21(-2.27%)
Apr 03, 2012 899.60 905.83 882.99 891.54 0 -14.66(-1.62%)
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.