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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 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 (%)
Sep 29, 2023 1311 1311 1307 1308 0 -2.70(-0.21%)
Sep 28, 2023 1308 1311 1308 1311 0 +1.86(+0.14%)
Sep 27, 2023 1311 1311 1308 1309 0 -2.51(-0.19%)
Sep 26, 2023 1311 1312 1311 1311 0 +0.09(+0.01%)
Sep 25, 2023 1313 1312 1311 1311 0 -2.24(-0.17%)
Sep 22, 2023 1312 1314 1312 1313 0 +1.29(+0.10%)
Sep 21, 2023 1312 1313 1311 1312 0 -0.46(-0.04%)
Sep 20, 2023 1313 1314 1312 1313 0 +0.66(+0.05%)
Sep 19, 2023 1312 1313 1311 1312 0 +0.49(+0.04%)
Sep 18, 2023 1311 1312 1311 1311 0 -0.68(-0.05%)
Sep 15, 2023 1310 1312 1310 1312 0 +1.27(+0.10%)
Sep 14, 2023 1310 1312 1310 1311 0 +0.64(+0.05%)
Sep 13, 2023 1310 1311 1310 1310 0 +0.08(+0.01%)
Sep 12, 2023 1309 1311 1309 1310 0 +0.98(+0.07%)
Sep 11, 2023 1308 1310 1308 1309 0 +0.64(+0.05%)
Sep 08, 2023 1310 1310 1308 1308 0 -0.81(-0.06%)
Sep 07, 2023 1309 1311 1309 1309 0 +0.58(+0.04%)
Sep 06, 2023 1309 1310 1309 1309 0 -0.26(-0.02%)
Sep 05, 2023 1310 1310 1308 1309 0 -0.69(-0.05%)
Sep 01, 2023 1310 1310 1310 1310 0 +1.17(+0.09%)
Aug 31, 2023 1309 1310 1308 1309 0 -0.80(-0.06%)
Aug 30, 2023 1310 1310 1309 1309 0 +0.08(+0.01%)
Aug 29, 2023 1309 1310 1308 1309 0 -1.16(-0.09%)
Aug 28, 2023 1310 1311 1310 1310 0 -0.16(-0.01%)
Aug 25, 2023 1311 1313 1310 1311 0 -0.61(-0.05%)
Aug 24, 2023 1310 1312 1310 1311 0 +0.28(+0.02%)
Aug 23, 2023 1309 1311 1309 1311 0 +1.15(+0.09%)
Aug 22, 2023 1308 1310 1307 1310 0 +1.05(+0.08%)
Aug 21, 2023 1309 1309 1307 1309 0 -0.67(-0.05%)
Aug 18, 2023 1308 1310 1307 1309 0 +0.56(+0.04%)
Aug 17, 2023 1311 1311 1309 1309 0 -2.09(-0.16%)
Aug 16, 2023 1310 1312 1310 1311 0 +0.28(+0.02%)
Aug 15, 2023 1310 1311 1310 1311 0 +0.32(+0.02%)
Aug 14, 2023 1310 1310 1310 1310 0 +0.27(+0.02%)
Aug 11, 2023 1307 1310 1307 1310 0 +0.14(+0.01%)
Aug 10, 2023 1310 1311 1309 1310 0 +0.08(+0.01%)
Aug 09, 2023 1307 1310 1306 1310 0 +2.46(+0.19%)
Aug 08, 2023 1310 1312 1306 1307 0 -2.68(-0.20%)
Aug 04, 2023 1310 1310 1310 1310 0 +5.06(+0.39%)
Aug 03, 2023 1305 1306 1303 1305 0 +0.18(+0.01%)
Aug 02, 2023 1303 1305 1302 1305 0 +1.89(+0.15%)
Aug 01, 2023 1300 1303 1300 1303 0 +1.17(+0.09%)
Jul 31, 2023 1302 1303 1301 1302 0 -0.50(-0.04%)
Jul 28, 2023 1301 1302 1301 1302 0 +1.21(+0.09%)
Jul 27, 2023 1299 1301 1299 1301 0 +2.06(+0.16%)
Jul 26, 2023 1298 1300 1298 1299 0 +0.37(+0.03%)
Jul 25, 2023 1297 1299 1297 1299 0 +1.18(+0.09%)
Jul 24, 2023 1298 1298 1297 1297 0 -0.51(-0.04%)
Jul 21, 2023 1295 1298 1295 1298 0 +1.56(+0.12%)
Jul 20, 2023 1295 1296 1295 1296 0 +1.07(+0.08%)
Jul 19, 2023 1295 1296 1294 1295 0 +1.22(+0.09%)
Jul 18, 2023 1294 1295 1293 1294 0 +0.98(+0.08%)
Jul 17, 2023 1291 1293 1291 1293 0 +1.88(+0.15%)
Jul 14, 2023 1289 1292 1289 1291 0 +0.68(+0.05%)
Jul 13, 2023 1293 1293 1290 1291 0 -1.89(-0.15%)
Jul 12, 2023 1294 1294 1292 1292 0 -0.13(-0.01%)
Jul 11, 2023 1293 1293 1291 1293 0 +1.01(+0.08%)
Jul 10, 2023 1292 1293 1291 1292 0 -0.42(-0.03%)
Jul 07, 2023 1292 1292 1291 1292 0 -0.21(-0.02%)
Jul 06, 2023 1294 1295 1292 1292 0 -2.35(-0.18%)
Jul 05, 2023 1295 1295 1294 1294 0 -0.65(-0.05%)
Jul 04, 2023 1295 1296 1294 1295 0 -0.04(-0.00%)
Jun 30, 2023 1295 1295 1295 1295 0 +0.53(+0.04%)
Jun 29, 2023 1296 1296 1294 1295 0 -0.84(-0.06%)
Jun 28, 2023 1296 1297 1295 1296 0 +0.33(+0.03%)
Jun 27, 2023 1293 1296 1293 1295 0 +1.43(+0.11%)
Jun 26, 2023 1293 1294 1292 1294 0 +1.52(+0.12%)
Jun 23, 2023 1293 1294 1292 1292 0 -1.12(-0.09%)
Jun 22, 2023 1294 1294 1293 1293 0 -1.15(-0.09%)
Jun 21, 2023 1292 1295 1292 1294 0 +2.00(+0.15%)
Jun 20, 2023 1293 1294 1292 1292 0 -1.31(-0.10%)
Jun 19, 2023 1293 1294 1293 1294 0 +0.73(+0.06%)
Jun 16, 2023 1295 1296 1293 1293 0 -1.85(-0.14%)
Jun 15, 2023 1293 1295 1293 1295 0 +0.98(+0.08%)
Jun 14, 2023 1294 1295 1294 1294 0 -0.08(-0.01%)
Jun 13, 2023 1294 1295 1294 1294 0 +0.03(+0.00%)
Jun 12, 2023 1292 1295 1292 1294 0 +0.30(+0.02%)
Jun 09, 2023 1295 1295 1292 1294 0 -1.32(-0.10%)
Jun 08, 2023 1297 1298 1295 1295 0 -3.34(-0.26%)
Jun 07, 2023 1295 1298 1295 1298 0 +3.38(+0.26%)
Jun 06, 2023 1294 1295 1294 1295 0 +0.59(+0.05%)
Jun 05, 2023 1295 1295 1294 1294 0 -0.18(-0.01%)
Jun 02, 2023 1293 1295 1293 1295 0 +1.90(+0.15%)
Jun 01, 2023 1293 1294 1292 1293 0 -0.57(-0.04%)
May 31, 2023 1293 1294 1292 1293 0 -0.37(-0.03%)
May 30, 2023 1295 1295 1293 1294 0 -1.09(-0.08%)
May 29, 2023 1295 1295 1294 1295 0 -0.51(-0.04%)
May 26, 2023 1292 1295 1292 1295 0 +3.26(+0.25%)
May 25, 2023 1291 1292 1291 1292 0 +0.62(+0.05%)
May 24, 2023 1293 1293 1291 1291 0 -1.81(-0.14%)
May 23, 2023 1293 1294 1292 1293 0 +0.43(+0.03%)
May 19, 2023 1293 1293 1293 1293 0 -0.21(-0.02%)
May 18, 2023 1292 1293 1292 1293 0 +0.73(+0.06%)
May 17, 2023 1292 1292 1291 1292 0 +1.38(+0.11%)
May 16, 2023 1291 1291 1289 1291 0 +0.01(+0.00%)
May 15, 2023 1290 1291 1289 1291 0 +1.89(+0.15%)
May 12, 2023 1291 1293 1289 1289 0 -0.31(-0.02%)
May 11, 2023 1288 1290 1287 1289 0 +1.28(+0.10%)
May 10, 2023 1289 1289 1287 1288 0 -0.04(-0.00%)
May 09, 2023 1286 1288 1286 1288 0 +1.12(+0.09%)
May 08, 2023 1289 1289 1286 1287 0 -1.47(-0.11%)
May 05, 2023 1288 1288 1287 1288 0 +0.34(+0.03%)
May 04, 2023 1288 1288 1287 1288 0 -0.88(-0.07%)
May 03, 2023 1290 1290 1289 1289 0 -0.71(-0.06%)
May 02, 2023 1289 1290 1288 1290 0 +0.40(+0.03%)
May 01, 2023 1291 1291 1289 1289 0 -1.05(-0.08%)
Apr 28, 2023 1289 1291 1289 1290 0 +0.66(+0.05%)
Apr 27, 2023 1290 1291 1290 1290 0 +0.03(+0.00%)
Apr 26, 2023 1288 1290 1287 1290 0 +1.80(+0.14%)
Apr 25, 2023 1286 1288 1286 1288 0 +0.44(+0.03%)
Apr 24, 2023 1288 1288 1287 1287 0 -1.21(-0.09%)
Apr 21, 2023 1286 1289 1286 1288 0 +2.12(+0.16%)
Apr 20, 2023 1288 1288 1286 1286 0 -2.01(-0.16%)
Apr 19, 2023 1286 1289 1286 1288 0 +2.17(+0.17%)
Apr 18, 2023 1283 1287 1283 1286 0 +3.84(+0.30%)
Apr 17, 2023 1283 1283 1282 1282 0 -0.55(-0.04%)
Apr 14, 2023 1282 1283 1282 1283 0 +0.26(+0.02%)
Apr 13, 2023 1282 1283 1282 1283 0 +0.39(+0.03%)
Apr 12, 2023 1283 1284 1282 1282 0 -0.10(-0.01%)
Apr 11, 2023 1283 1283 1282 1282 0 -0.91(-0.07%)
Apr 10, 2023 1282 1284 1282 1283 0 +1.01(+0.08%)
Apr 06, 2023 1282 1282 1282 1282 0 -0.87(-0.07%)
Apr 05, 2023 1283 1284 1283 1283 0 -0.30(-0.02%)
Apr 04, 2023 1284 1285 1283 1283 0 -0.89(-0.07%)
Apr 03, 2023 1285 1285 1284 1284 0 -0.64(-0.05%)
Mar 31, 2023 1286 1287 1285 1285 0 -1.37(-0.11%)
Mar 30, 2023 1286 1286 1285 1286 0 +1.23(+0.10%)
Mar 29, 2023 1286 1286 1284 1285 0 -1.09(-0.08%)
Mar 28, 2023 1285 1286 1285 1286 0 +0.91(+0.07%)
Mar 27, 2023 1285 1286 1285 1285 0 +0.19(+0.01%)
Mar 24, 2023 1284 1286 1284 1285 0 -0.29(-0.02%)
Mar 23, 2023 1287 1287 1285 1285 0 -0.78(-0.06%)
Mar 22, 2023 1286 1287 1286 1286 0 +0.32(+0.02%)
Mar 21, 2023 1285 1287 1284 1286 0 +1.84(+0.14%)
Mar 20, 2023 1283 1286 1283 1284 0 +1.09(+0.08%)
Mar 17, 2023 1284 1284 1281 1283 0 -1.81(-0.14%)
Mar 16, 2023 1284 1287 1284 1285 0 +0.98(+0.08%)
Mar 15, 2023 1284 1285 1283 1284 0 -1.89(-0.15%)
Mar 14, 2023 1283 1286 1283 1286 0 +2.62(+0.20%)
Mar 13, 2023 1285 1285 1282 1283 0 -2.63(-0.20%)
Mar 10, 2023 1287 1287 1285 1286 0 -1.27(-0.10%)
Mar 09, 2023 1288 1288 1287 1287 0 -1.32(-0.10%)
Mar 08, 2023 1287 1289 1287 1288 0 +1.26(+0.10%)
Mar 07, 2023 1288 1289 1287 1287 0 -1.24(-0.10%)
Mar 06, 2023 1288 1288 1287 1288 0 -0.45(-0.03%)
Mar 03, 2023 1289 1290 1288 1289 0 -0.80(-0.06%)
Mar 02, 2023 1291 1291 1289 1289 0 -1.09(-0.08%)
Mar 01, 2023 1291 1291 1290 1291 0 -0.43(-0.03%)
Feb 28, 2023 1289 1291 1288 1291 0 +1.68(+0.13%)
Feb 27, 2023 1289 1290 1289 1289 0 +0.79(+0.06%)
Feb 24, 2023 1287 1289 1286 1289 0 +1.19(+0.09%)
Feb 23, 2023 1288 1289 1287 1287 0 -1.08(-0.08%)
Feb 22, 2023 1286 1289 1286 1288 0 +2.38(+0.19%)
Feb 21, 2023 1287 1289 1286 1286 0 -2.64(-0.20%)
Feb 17, 2023 1289 1289 1289 1289 0 +6.97(+0.54%)
Feb 16, 2023 1281 1283 1281 1282 0 -0.22(-0.02%)
Feb 15, 2023 1282 1282 1281 1282 0 -0.15(-0.01%)
Feb 14, 2023 1282 1282 1281 1282 0 +0.15(+0.01%)
Feb 13, 2023 1282 1282 1282 1282 0 +0.38(+0.03%)
Feb 10, 2023 1282 1283 1281 1282 0 -1.48(-0.12%)
Feb 09, 2023 1282 1284 1282 1283 0 +0.88(+0.07%)
Feb 08, 2023 1283 1284 1282 1282 0 -0.83(-0.06%)
Feb 07, 2023 1282 1284 1281 1283 0 +1.07(+0.08%)
Feb 06, 2023 1281 1282 1281 1282 0 +0.86(+0.07%)
Feb 03, 2023 1283 1284 1281 1281 0 -3.23(-0.25%)
Feb 02, 2023 1284 1285 1283 1284 0 +1.54(+0.12%)
Feb 01, 2023 1285 1285 1281 1283 0 -0.28(-0.02%)
Jan 31, 2023 1282 1284 1282 1283 0 +0.57(+0.04%)
Jan 30, 2023 1282 1283 1281 1282 0 +2.64(+0.21%)
Jan 27, 2023 1282 1282 1279 1280 0 -2.50(-0.19%)
Jan 26, 2023 1280 1283 1280 1282 0 +2.18(+0.17%)
Jan 25, 2023 1278 1280 1278 1280 0 +1.46(+0.11%)
Jan 24, 2023 1277 1279 1277 1279 0 +1.80(+0.14%)
Jan 23, 2023 1275 1278 1275 1277 0 +1.39(+0.11%)
Jan 20, 2023 1274 1276 1274 1275 0 +1.50(+0.12%)
Jan 19, 2023 1275 1275 1274 1274 0 -0.43(-0.03%)
Jan 18, 2023 1274 1275 1274 1274 0 -1.74(-0.14%)
Jan 17, 2023 1277 1278 1276 1276 0 -1.32(-0.10%)
Jan 16, 2023 1277 1278 1277 1277 0 +0.19(+0.01%)
Jan 13, 2023 1277 1278 1277 1277 0 -0.02(-0.00%)
Jan 12, 2023 1277 1278 1277 1277 0 -0.08(-0.01%)
Jan 11, 2023 1276 1278 1276 1277 0 +1.29(+0.10%)
Jan 10, 2023 1275 1276 1274 1276 0 +1.15(+0.09%)
Jan 09, 2023 1275 1276 1275 1275 0 -0.10(-0.01%)
Jan 06, 2023 1275 1277 1275 1275 0 +0.74(+0.06%)
Jan 05, 2023 1275 1275 1274 1274 0 -0.64(-0.05%)
Jan 04, 2023 1275 1276 1275 1275 0 -0.08(-0.01%)
Jan 03, 2023 1274 1276 1274 1275 0 +0.60(+0.05%)
Dec 30, 2022 1274 1274 1274 1274 0 -0.12(-0.01%)
Dec 29, 2022 1274 1275 1274 1275 0 +0.35(+0.03%)
Dec 28, 2022 1276 1276 1274 1274 0 -1.43(-0.11%)
Dec 23, 2022 1276 1276 1276 1276 0 +0.83(+0.07%)
Dec 22, 2022 1274 1275 1273 1275 0 +0.27(+0.02%)
Dec 21, 2022 1273 1275 1273 1275 0 +1.55(+0.12%)
Dec 20, 2022 1274 1274 1273 1273 0 -0.81(-0.06%)
Dec 19, 2022 1274 1274 1273 1274 0 -0.01(-0.00%)
Dec 16, 2022 1274 1274 1273 1274 0 -0.91(-0.07%)
Dec 15, 2022 1273 1275 1273 1275 0 +1.44(+0.11%)
Dec 14, 2022 1273 1274 1272 1273 0 +0.16(+0.01%)
Dec 13, 2022 1274 1274 1273 1273 0 -0.13(-0.01%)
Dec 12, 2022 1273 1274 1273 1273 0 -0.03(-0.00%)
Dec 09, 2022 1273 1274 1273 1273 0 +0.27(+0.02%)
Dec 08, 2022 1271 1274 1271 1273 0 +1.96(+0.15%)
Dec 07, 2022 1271 1272 1271 1271 0 -0.16(-0.01%)
Dec 06, 2022 1272 1272 1270 1271 0 -0.96(-0.08%)
Dec 05, 2022 1272 1274 1272 1272 0 -0.57(-0.04%)
Dec 02, 2022 1271 1273 1271 1273 0 +1.22(+0.10%)
Dec 01, 2022 1271 1272 1271 1272 0 +0.39(+0.03%)
Nov 30, 2022 1273 1273 1270 1271 0 -1.55(-0.12%)
Nov 29, 2022 1272 1273 1271 1273 0 +0.87(+0.07%)
Nov 28, 2022 1270 1272 1270 1272 0 +1.53(+0.12%)
Nov 25, 2022 1270 1270 1269 1270 0 +0.44(+0.03%)
Nov 24, 2022 1269 1270 1269 1270 0 +0.64(+0.05%)
Nov 23, 2022 1270 1270 1269 1269 0 -0.49(-0.04%)
Nov 22, 2022 1269 1270 1269 1270 0 +0.08(+0.01%)
Nov 21, 2022 1267 1270 1267 1270 0 +1.12(+0.09%)
Nov 18, 2022 1268 1269 1268 1268 0 +0.29(+0.02%)
Nov 17, 2022 1267 1268 1266 1268 0 +1.15(+0.09%)
Nov 16, 2022 1265 1267 1265 1267 0 +2.78(+0.22%)
Nov 15, 2022 1266 1266 1264 1264 0 -1.43(-0.11%)
Nov 14, 2022 1267 1267 1265 1266 0 -1.32(-0.10%)
Nov 11, 2022 1267 1267 1266 1267 0 +0.85(+0.07%)
Nov 10, 2022 1265 1267 1265 1266 0 +1.70(+0.13%)
Nov 09, 2022 1267 1267 1264 1264 0 -3.26(-0.26%)
Nov 08, 2022 1264 1268 1264 1268 0 +2.40(+0.19%)
Nov 07, 2022 1263 1265 1262 1265 0 +2.90(+0.23%)
Nov 04, 2022 1260 1263 1260 1262 0 +3.28(+0.26%)
Nov 03, 2022 1259 1260 1259 1259 0 -0.88(-0.07%)
Nov 02, 2022 1260 1261 1260 1260 0 +0.02(+0.00%)
Nov 01, 2022 1260 1261 1259 1260 0 +0.10(+0.01%)
Oct 31, 2022 1261 1261 1260 1260 0 -0.73(-0.06%)
Oct 28, 2022 1259 1261 1259 1261 0 +1.52(+0.12%)
Oct 27, 2022 1257 1259 1257 1259 0 +1.91(+0.15%)
Oct 26, 2022 1257 1258 1257 1257 0 -0.28(-0.02%)
Oct 25, 2022 1256 1258 1256 1257 0 +1.26(+0.10%)
Oct 24, 2022 1255 1256 1255 1256 0 +1.58(+0.13%)
Oct 21, 2022 1255 1255 1254 1255 0 -0.32(-0.03%)
Oct 20, 2022 1255 1255 1255 1255 0 +0.16(+0.01%)
Oct 19, 2022 1255 1256 1255 1255 0 -0.29(-0.02%)
Oct 18, 2022 1256 1256 1255 1255 0 +0.14(+0.01%)
Oct 17, 2022 1255 1256 1255 1255 0 +0.49(+0.04%)
Oct 14, 2022 1256 1256 1254 1254 0 -0.76(-0.06%)
Oct 13, 2022 1254 1256 1254 1255 0 +0.26(+0.02%)
Oct 12, 2022 1255 1255 1254 1255 0 +0.39(+0.03%)
Oct 11, 2022 1256 1257 1254 1255 0 -1.96(-0.16%)
Oct 07, 2022 1257 1257 1257 1257 0 -1.75(-0.14%)
Oct 06, 2022 1258 1258 1257 1258 0 -0.18(-0.01%)
Oct 05, 2022 1258 1259 1258 1258 0 -0.68(-0.05%)
Oct 04, 2022 1256 1259 1256 1259 0 +3.44(+0.27%)
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.