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 (%)
Sep 30, 2009 1219 1245 1202 1225 0 +1.02(+0.08%)
Sep 29, 2009 1204 1240 1207 1224 0 -1.26(-0.10%)
Sep 28, 2009 1185 1233 1193 1225 0 +26.73(+2.23%)
Sep 25, 2009 1186 1222 1186 1198 0 -10.19(-0.84%)
Sep 24, 2009 1226 1249 1195 1209 0 -30.50(-2.46%)
Sep 23, 2009 1246 1274 1233 1239 0 -23.05(-1.83%)
Sep 22, 2009 1244 1275 1243 1262 0 +22.52(+1.82%)
Sep 21, 2009 1214 1251 1207 1240 0 -14.33(-1.14%)
Sep 18, 2009 1245 1279 1234 1254 0 -3.18(-0.25%)
Sep 17, 2009 1249 1286 1239 1257 0 +1.61(+0.13%)
Sep 16, 2009 1239 1279 1239 1255 0 +17.13(+1.38%)
Sep 15, 2009 1199 1247 1205 1238 0 +26.48(+2.19%)
Sep 14, 2009 1177 1220 1182 1212 0 +2.45(+0.20%)
Sep 11, 2009 1199 1234 1194 1209 0 +5.61(+0.47%)
Sep 10, 2009 1167 1210 1168 1204 0 +17.12(+1.44%)
Sep 09, 2009 1173 1207 1167 1187 0 +0.28(+0.02%)
Sep 08, 2009 1170 1205 1170 1186 0 +28.99(+2.50%)
Sep 07, 2009 202.36 1158 1153 1157 0 +0.56(+0.05%)
Sep 04, 2009 1125 1163 1126 1157 0 +18.62(+1.64%)
Sep 03, 2009 1115 1148 1115 1138 0 +24.27(+2.18%)
Sep 02, 2009 1099 1127 1087 1114 0 +12.28(+1.11%)
Sep 01, 2009 1124 1146 1094 1102 0 -27.42(-2.43%)
Aug 31, 2009 1117 1143 1115 1129 0 -23.35(-2.03%)
Aug 28, 2009 1145 1171 1139 1152 0 +3.90(+0.34%)
Aug 27, 2009 1141 1157 1116 1149 0 +3.78(+0.33%)
Aug 26, 2009 1131 1159 1129 1145 0 -6.91(-0.60%)
Aug 25, 2009 1153 1181 1143 1152 0 -9.45(-0.81%)
Aug 24, 2009 1155 1186 1151 1161 0 -12.46(-1.06%)
Aug 21, 2009 1130 1183 1152 1174 0 +41.48(+3.66%)
Aug 20, 2009 1109 1143 1116 1132 0 +11.01(+0.98%)
Aug 19, 2009 1077 1132 1084 1121 0 +9.08(+0.82%)
Aug 18, 2009 1083 1120 1091 1112 0 +22.09(+2.03%)
Aug 17, 2009 1102 1111 1077 1090 0 -64.98(-5.63%)
Aug 14, 2009 1148 1186 1140 1155 0 -23.19(-1.97%)
Aug 13, 2009 1170 1189 1152 1178 0 +24.94(+2.16%)
Aug 12, 2009 1103 1167 1127 1153 0 +11.97(+1.05%)
Aug 11, 2009 1117 1160 1127 1141 0 -14.26(-1.23%)
Aug 10, 2009 1128 1171 1140 1155 0 -10.95(-0.94%)
Aug 07, 2009 1149 1188 1148 1166 0 +1.09(+0.09%)
Aug 06, 2009 1155 1195 1149 1165 0 -13.59(-1.15%)
Aug 05, 2009 1152 1195 1154 1179 0 +1.91(+0.16%)
Aug 04, 2009 1143 1198 1157 1177 0 -5.46(-0.46%)
Aug 03, 2009 1134 1194 1154 1182 0 +43.87(+3.85%)
Jul 31, 2009 1117 1153 1108 1139 0 +17.49(+1.56%)
Jul 30, 2009 1107 1138 1100 1121 0 +33.27(+3.06%)
Jul 29, 2009 1099 1108 1071 1088 0 -31.95(-2.85%)
Jul 28, 2009 1123 1137 1096 1120 0 -17.55(-1.54%)
Jul 27, 2009 1141 1153 1123 1137 0 +10.90(+0.97%)
Jul 25, 2009 1108 1137 1099 1126 0 -6.79(-0.60%)
Jul 24, 2009 1120 1143 1106 1133 0 +7.36(+0.65%)
Jul 23, 2009 1088 1138 1084 1126 0 +36.30(+3.33%)
Jul 22, 2009 1075 1104 1066 1090 0 -0.44(-0.04%)
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.