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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 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 31, 2017 856.55 867.05 851.76 861.88 0 +9.63(+1.13%)
Aug 30, 2017 851.24 858.56 844.60 852.25 0 +1.88(+0.22%)
Aug 29, 2017 848.04 854.98 841.40 850.38 0 -0.72(-0.08%)
Aug 28, 2017 850.56 856.85 842.66 851.09 0 +3.41(+0.40%)
Aug 25, 2017 848.30 854.82 842.35 847.68 0 +4.01(+0.48%)
Aug 24, 2017 841.72 848.55 836.11 843.66 0 +1.25(+0.15%)
Aug 23, 2017 837.46 847.21 833.75 842.41 0 +2.01(+0.24%)
Aug 22, 2017 836.08 845.16 833.12 840.40 0 +7.84(+0.94%)
Aug 21, 2017 832.48 837.52 826.12 832.55 0 +1.66(+0.20%)
Aug 18, 2017 828.38 836.96 822.23 830.89 0 +2.48(+0.30%)
Aug 17, 2017 838.11 842.72 826.83 828.42 0 -12.23(-1.45%)
Aug 16, 2017 837.26 847.21 831.01 840.65 0 +7.32(+0.88%)
Aug 15, 2017 833.53 839.32 826.23 833.33 0 -3.49(-0.42%)
Aug 14, 2017 836.33 844.15 830.91 836.82 0 +3.76(+0.45%)
Aug 11, 2017 829.39 839.64 824.40 833.06 0 -3.18(-0.38%)
Aug 10, 2017 844.59 849.90 832.31 836.24 0 -11.63(-1.37%)
Aug 09, 2017 847.53 854.41 839.67 847.87 0 +0.52(+0.06%)
Aug 08, 2017 851.76 859.18 841.55 847.35 0 -4.53(-0.53%)
Aug 07, 2017 853.05 858.84 846.08 851.88 0 +0.86(+0.10%)
Aug 04, 2017 849.42 857.03 843.33 851.02 0 +1.68(+0.20%)
Aug 03, 2017 855.18 860.93 843.35 849.35 0 -5.93(-0.69%)
Aug 02, 2017 853.43 863.04 845.01 855.27 0 +0.30(+0.03%)
Aug 01, 2017 855.13 861.56 846.56 854.98 0 +1.78(+0.21%)
Jul 31, 2017 856.45 862.47 845.93 853.20 0 +0.42(+0.05%)
Jul 28, 2017 851.52 860.55 843.60 852.78 0 +0.60(+0.07%)
Jul 27, 2017 858.33 863.59 843.79 852.17 0 -4.59(-0.54%)
Jul 26, 2017 857.80 865.41 848.28 856.77 0 +0.56(+0.07%)
Jul 25, 2017 855.49 863.94 849.52 856.21 0 +9.46(+1.12%)
Jul 24, 2017 848.58 853.60 840.32 846.75 0 -0.95(-0.11%)
Jul 21, 2017 852.45 856.82 841.80 847.70 0 -4.52(-0.53%)
Jul 20, 2017 855.64 861.04 846.03 852.22 0 -4.50(-0.52%)
Jul 19, 2017 849.13 860.06 845.93 856.71 0 +10.55(+1.25%)
Jul 18, 2017 848.92 852.95 840.50 846.17 0 -1.61(-0.19%)
Jul 17, 2017 846.09 854.10 841.72 847.77 0 +4.29(+0.51%)
Jul 14, 2017 839.08 847.41 835.76 843.48 0 +8.80(+1.05%)
Jul 13, 2017 834.37 840.61 827.17 834.68 0 +0.52(+0.06%)
Jul 12, 2017 833.69 842.41 826.47 834.17 0 +7.43(+0.90%)
Jul 11, 2017 823.26 830.63 815.94 826.74 0 +3.05(+0.37%)
Jul 10, 2017 814.90 828.86 811.22 823.69 0 +5.76(+0.70%)
Jul 07, 2017 815.66 821.92 807.21 817.93 0 +3.04(+0.37%)
Jul 06, 2017 818.37 825.70 810.20 814.89 0 -4.02(-0.49%)
Jul 05, 2017 825.52 829.18 811.92 818.91 0 -6.53(-0.79%)
Jul 04, 2017 820.56 830.95 816.73 825.44 0 -0.08(-0.01%)
Jul 03, 2017 820.63 831.03 816.77 825.52 0 +8.51(+1.04%)
Jun 30, 2017 815.77 823.52 809.50 817.01 0 +4.01(+0.49%)
Jun 29, 2017 818.37 825.10 807.01 813.00 0 -4.63(-0.57%)
Jun 28, 2017 812.41 822.57 808.11 817.63 0 +11.02(+1.37%)
Jun 27, 2017 811.02 817.26 803.11 806.61 0 -1.98(-0.24%)
Jun 26, 2017 809.08 814.62 801.75 808.59 0 +1.53(+0.19%)
Jun 23, 2017 803.23 812.12 798.40 807.06 0 +4.72(+0.59%)
Jun 22, 2017 799.77 808.88 795.53 802.34 0 +3.76(+0.47%)
Jun 21, 2017 806.93 812.43 793.86 798.58 0 -7.91(-0.98%)
Jun 20, 2017 811.46 815.45 800.46 806.48 0 -10.68(-1.31%)
Jun 19, 2017 815.49 823.77 810.44 817.16 0 +4.72(+0.58%)
Jun 16, 2017 810.85 818.89 801.90 812.45 0 +3.38(+0.42%)
Jun 15, 2017 812.04 818.86 802.11 809.07 0 -10.56(-1.29%)
Jun 14, 2017 835.47 837.58 814.30 819.63 0 -13.54(-1.63%)
Jun 13, 2017 825.78 836.67 821.51 833.17 0 +9.05(+1.10%)
Jun 12, 2017 828.16 835.97 818.45 824.12 0 -3.41(-0.41%)
Jun 09, 2017 819.59 834.19 815.21 827.53 0 +7.52(+0.92%)
Jun 08, 2017 815.82 825.77 809.75 820.01 0 +2.75(+0.34%)
Jun 07, 2017 822.55 827.90 810.53 817.26 0 -4.83(-0.59%)
Jun 06, 2017 815.84 826.48 810.88 822.09 0 +5.43(+0.66%)
Jun 05, 2017 817.18 823.65 810.79 816.66 0 -2.31(-0.28%)
Jun 02, 2017 818.11 825.42 811.07 818.97 0 -0.04(-0.01%)
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.