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

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 PM EDT, May 1, 2024 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 (%)
Jul 29, 2016 922.00 934.88 913.66 928.47 0 +3.40(+0.37%)
Jul 28, 2016 923.93 936.47 911.35 925.07 0 -0.50(-0.05%)
Jul 27, 2016 917.25 932.51 906.61 925.57 0 +7.77(+0.85%)
Jul 26, 2016 916.27 925.35 907.73 917.80 0 +1.21(+0.13%)
Jul 25, 2016 920.60 926.74 908.89 916.59 0 -4.84(-0.53%)
Jul 22, 2016 919.30 927.67 910.83 921.43 0 +3.25(+0.35%)
Jul 21, 2016 915.87 929.99 908.77 918.18 0 +2.78(+0.30%)
Jul 20, 2016 909.64 921.68 905.16 915.40 0 +10.00(+1.10%)
Jul 19, 2016 909.58 917.28 898.07 905.41 0 -6.09(-0.67%)
Jul 18, 2016 912.95 918.15 904.37 911.49 0 +0.54(+0.06%)
Jul 15, 2016 914.52 923.48 905.03 910.95 0 -0.14(-0.02%)
Jul 14, 2016 915.47 921.29 904.02 911.10 0 +1.57(+0.17%)
Jul 13, 2016 914.93 921.53 903.68 909.53 0 -2.44(-0.27%)
Jul 12, 2016 908.70 920.10 901.29 911.97 0 +7.43(+0.82%)
Jul 11, 2016 905.87 914.29 897.57 904.53 0 +1.68(+0.19%)
Jul 08, 2016 902.85 905.85 888.23 902.86 0 +14.31(+1.61%)
Jul 07, 2016 891.24 899.15 880.91 888.55 0 +4.70(+0.53%)
Jul 06, 2016 883.84 883.84 883.84 883.84 0 +4.48(+0.51%)
Jul 05, 2016 883.99 891.30 871.69 879.36 0 -7.11(-0.80%)
Jul 04, 2016 886.49 886.50 886.49 886.48 0 -0.02(-0.00%)
Jul 01, 2016 882.54 894.32 875.30 886.50 0 +3.83(+0.43%)
Jun 30, 2016 876.40 887.68 866.00 882.66 0 +8.57(+0.98%)
Jun 29, 2016 871.40 882.36 861.86 874.09 0 +12.79(+1.48%)
Jun 28, 2016 853.58 868.61 848.38 861.30 0 +15.62(+1.85%)
Jun 27, 2016 858.88 865.24 837.44 845.68 0 -19.38(-2.24%)
Jun 24, 2016 861.41 883.83 853.07 865.07 0 -29.96(-3.35%)
Jun 23, 2016 891.11 900.74 880.95 895.03 0 +13.93(+1.58%)
Jun 22, 2016 878.65 896.16 871.60 881.10 0 +4.15(+0.47%)
Jun 21, 2016 880.61 887.55 869.54 876.94 0 -2.59(-0.29%)
Jun 20, 2016 877.69 892.69 871.55 879.53 0 +15.54(+1.80%)
Jun 17, 2016 877.07 882.29 857.95 863.99 0 -10.67(-1.22%)
Jun 16, 2016 866.99 880.50 858.78 874.67 0 +2.78(+0.32%)
Jun 15, 2016 876.19 885.99 864.78 871.89 0 -1.87(-0.21%)
Jun 14, 2016 868.75 880.53 861.75 873.75 0 +1.13(+0.13%)
Jun 13, 2016 882.77 891.58 869.14 872.62 0 -11.58(-1.31%)
Jun 10, 2016 891.47 895.68 878.34 884.20 0 -15.82(-1.76%)
Jun 09, 2016 900.42 909.71 892.25 900.02 0 -4.09(-0.45%)
Jun 08, 2016 900.75 911.48 891.72 904.12 0 +3.91(+0.43%)
Jun 07, 2016 901.34 908.04 893.27 900.20 0 -3.01(-0.33%)
Jun 06, 2016 895.07 908.50 888.06 903.21 0 +9.32(+1.04%)
Jun 03, 2016 900.09 903.99 885.36 893.90 0 -8.88(-0.98%)
Jun 02, 2016 888.49 907.37 882.25 902.78 0 +11.84(+1.33%)
Jun 01, 2016 882.98 895.26 876.63 890.94 0 +6.09(+0.69%)
May 31, 2016 886.86 893.90 877.54 884.84 0 +0.27(+0.03%)
May 30, 2016 884.56 884.58 884.56 884.57 0 -0.01(-0.00%)
May 27, 2016 882.28 892.65 876.76 884.58 0 +3.34(+0.38%)
May 26, 2016 886.26 891.45 875.24 881.24 0 -7.66(-0.86%)
May 25, 2016 889.45 899.26 880.41 888.91 0 +3.28(+0.37%)
May 24, 2016 872.81 889.77 867.50 885.63 0 +18.41(+2.12%)
May 23, 2016 868.16 876.71 859.60 867.21 0 -1.80(-0.21%)
May 20, 2016 863.18 875.17 857.66 869.01 0 +7.69(+0.89%)
May 19, 2016 865.35 875.82 851.45 861.33 0 -5.49(-0.63%)
May 18, 2016 861.91 876.36 855.11 866.81 0 +3.72(+0.43%)
May 17, 2016 874.02 882.68 856.62 863.10 0 -11.78(-1.35%)
May 16, 2016 862.26 880.35 856.13 874.88 0 +13.46(+1.56%)
May 13, 2016 867.85 878.50 854.56 861.41 0 -5.86(-0.68%)
May 12, 2016 879.52 884.93 854.01 867.27 0 -6.54(-0.75%)
May 11, 2016 886.31 893.15 869.70 873.81 0 -12.52(-1.41%)
May 10, 2016 886.64 893.16 873.56 886.33 0 +4.18(+0.47%)
May 09, 2016 874.18 891.46 870.15 882.15 0 +9.23(+1.06%)
May 06, 2016 872.61 883.11 858.30 872.92 0 -3.27(-0.37%)
May 05, 2016 877.78 886.73 866.88 876.19 0 +0.49(+0.06%)
May 04, 2016 877.41 893.96 861.75 875.70 0 -9.85(-1.11%)
May 03, 2016 887.89 901.04 876.72 885.56 0 -7.88(-0.88%)
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.