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 (%)
Aug 29, 2008 1366 1382 1347 1358 0 -11.81(-0.86%)
Aug 28, 2008 1358 1379 1346 1370 0 +13.50(+1.00%)
Aug 27, 2008 1351 1372 1330 1356 0 +5.63(+0.42%)
Aug 26, 2008 1348 1370 1332 1351 0 +1.87(+0.14%)
Aug 25, 2008 1365 1378 1333 1349 0 -22.78(-1.66%)
Aug 22, 2008 1359 1384 1344 1372 0 +17.33(+1.28%)
Aug 21, 2008 1346 1369 1329 1354 0 +0.88(+0.07%)
Aug 20, 2008 1364 1378 1335 1353 0 -7.47(-0.55%)
Aug 19, 2008 1368 1386 1342 1361 0 -13.31(-0.97%)
Aug 18, 2008 1399 1412 1362 1374 0 -23.27(-1.67%)
Aug 15, 2008 1386 1417 1362 1398 0 +15.63(+1.13%)
Aug 14, 2008 1363 1399 1352 1382 0 +10.22(+0.75%)
Aug 13, 2008 1365 1389 1345 1372 0 +4.14(+0.30%)
Aug 12, 2008 1380 1397 1352 1368 0 -16.02(-1.16%)
Aug 11, 2008 1370 1398 1351 1384 0 +12.82(+0.94%)
Aug 08, 2008 1338 1385 1329 1371 0 +30.79(+2.30%)
Aug 07, 2008 1342 1372 1318 1340 0 -8.37(-0.62%)
Aug 06, 2008 1344 1368 1322 1348 0 +2.11(+0.16%)
Aug 05, 2008 1332 1359 1312 1346 0 +19.65(+1.48%)
Aug 04, 2008 1321 1346 1302 1327 0 +10.38(+0.79%)
Aug 01, 2008 1317 1342 1288 1316 0 -17.89(-1.34%)
Jul 31, 2008 1321 1360 1304 1334 0 +8.62(+0.65%)
Jul 30, 2008 1331 1355 1301 1325 0 -25.82(-1.91%)
Jul 29, 2008 1349 1372 1321 1351 0 +12.76(+0.95%)
Jul 28, 2008 1362 1380 1326 1339 0 -21.93(-1.61%)
Jul 25, 2008 1351 1377 1334 1360 0 +14.19(+1.05%)
Jul 24, 2008 1354 1377 1325 1346 0 -9.62(-0.71%)
Jul 23, 2008 1357 1379 1330 1356 0 +4.13(+0.31%)
Jul 22, 2008 1328 1366 1313 1352 0 +21.74(+1.63%)
Jul 21, 2008 1335 1355 1311 1330 0 -0.73(-0.05%)
Jul 18, 2008 1325 1353 1301 1331 0 +3.94(+0.30%)
Jul 17, 2008 1318 1349 1291 1327 0 +12.96(+0.99%)
Jul 16, 2008 1303 1332 1285 1314 0 +10.23(+0.78%)
Jul 15, 2008 1284 1321 1267 1304 0 +10.85(+0.84%)
Jul 14, 2008 1311 1324 1275 1293 0 -10.63(-0.82%)
Jul 11, 2008 1299 1322 1277 1303 0 -13.41(-1.02%)
Jul 10, 2008 1305 1334 1285 1317 0 +12.21(+0.94%)
Jul 09, 2008 1311 1333 1290 1305 0 -5.49(-0.42%)
Jul 08, 2008 1277 1318 1264 1310 0 +31.75(+2.48%)
Jul 07, 2008 1287 1306 1258 1278 0 -7.66(-0.60%)
Jul 04, 2008 1300 1313 1269 1286 0 +0.00(+0.00%)
Jul 03, 2008 1300 1313 1269 1286 0 -11.79(-0.91%)
Jul 02, 2008 1310 1330 1284 1298 0 -6.61(-0.51%)
Jul 01, 2008 1295 1320 1273 1304 0 +0.92(+0.07%)
Jun 30, 2008 1306 1330 1287 1303 0 -4.40(-0.34%)
Jun 27, 2008 1306 1330 1286 1308 0 +0.29(+0.02%)
Jun 26, 2008 1315 1336 1292 1308 0 -16.22(-1.23%)
Jun 25, 2008 1312 1341 1297 1324 0 +10.28(+0.78%)
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.