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, 2015 627.95 641.37 622.10 636.56 0 +15.01(+2.41%)
Sep 29, 2015 625.22 633.34 614.48 621.55 0 -1.55(-0.25%)
Sep 28, 2015 639.55 643.09 618.66 623.10 0 -24.73(-3.82%)
Sep 25, 2015 653.95 659.18 642.21 647.83 0 -3.17(-0.49%)
Sep 24, 2015 642.79 656.23 633.54 651.00 0 +4.31(+0.67%)
Sep 23, 2015 661.20 665.12 644.24 646.69 0 -13.06(-1.98%)
Sep 22, 2015 661.27 668.47 651.81 659.75 0 -12.90(-1.92%)
Sep 21, 2015 674.24 681.94 666.38 672.66 0 +0.61(+0.09%)
Sep 18, 2015 676.69 684.49 665.22 672.05 0 -12.10(-1.77%)
Sep 17, 2015 682.86 696.45 675.63 684.15 0 -1.38(-0.20%)
Sep 16, 2015 673.09 689.64 669.88 685.53 0 +17.27(+2.58%)
Sep 15, 2015 664.58 675.20 659.98 668.26 0 +4.44(+0.67%)
Sep 14, 2015 668.48 672.60 657.12 663.83 0 -7.09(-1.06%)
Sep 11, 2015 670.37 676.06 660.06 670.92 0 -3.88(-0.58%)
Sep 10, 2015 674.76 683.89 666.74 674.80 0 +0.49(+0.07%)
Sep 09, 2015 688.98 696.72 671.72 674.31 0 -8.88(-1.30%)
Sep 08, 2015 680.54 688.71 672.30 683.19 0 +13.95(+2.08%)
Sep 04, 2015 669.24 669.24 669.24 669.24 0 -11.70(-1.72%)
Sep 03, 2015 679.36 694.64 674.08 680.93 0 +3.33(+0.49%)
Sep 02, 2015 681.04 685.37 663.11 677.60 0 +3.50(+0.52%)
Sep 01, 2015 681.24 690.49 668.90 674.10 0 -21.97(-3.16%)
Aug 31, 2015 687.32 702.46 676.82 696.07 0 +1.28(+0.18%)
Aug 28, 2015 683.01 703.24 678.30 694.79 0 +10.39(+1.52%)
Aug 27, 2015 666.17 691.47 660.27 684.40 0 +30.62(+4.68%)
Aug 26, 2015 655.22 662.65 635.77 653.78 0 +9.05(+1.40%)
Aug 25, 2015 675.07 678.70 642.40 644.73 0 -8.21(-1.26%)
Aug 24, 2015 647.47 680.11 627.83 652.94 0 -30.99(-4.53%)
Aug 21, 2015 697.40 704.10 680.62 683.94 0 -18.07(-2.57%)
Aug 20, 2015 710.12 718.42 699.25 702.01 0 -9.72(-1.37%)
Aug 19, 2015 710.79 724.10 704.35 711.73 0 -10.70(-1.48%)
Aug 18, 2015 724.45 729.57 715.90 722.43 0 -7.14(-0.98%)
Aug 17, 2015 723.75 733.80 718.46 729.57 0 +3.80(+0.52%)
Aug 14, 2015 726.13 733.96 719.30 725.77 0 +1.04(+0.14%)
Aug 13, 2015 730.64 735.51 719.05 724.73 0 -9.85(-1.34%)
Aug 12, 2015 724.84 738.45 717.59 734.58 0 +7.31(+1.00%)
Aug 11, 2015 727.26 734.23 714.93 727.28 0 -10.33(-1.40%)
Aug 10, 2015 718.50 740.60 713.91 737.61 0 +21.92(+3.06%)
Aug 07, 2015 722.28 732.10 711.24 715.68 0 -8.97(-1.24%)
Aug 06, 2015 720.02 732.11 710.09 724.65 0 +3.57(+0.49%)
Aug 05, 2015 732.11 740.60 716.81 721.09 0 -2.53(-0.35%)
Aug 04, 2015 726.61 735.58 718.26 723.61 0 +1.77(+0.24%)
Aug 03, 2015 729.80 735.27 716.21 721.85 0 -12.42(-1.69%)
Jul 31, 2015 740.38 746.11 729.22 734.26 0 -2.91(-0.40%)
Jul 30, 2015 740.50 746.95 728.04 737.18 0 -4.15(-0.56%)
Jul 29, 2015 730.79 748.14 724.14 741.33 0 +10.54(+1.44%)
Jul 28, 2015 717.88 736.34 709.90 730.79 0 +16.46(+2.30%)
Jul 27, 2015 718.26 727.35 708.10 714.33 0 -15.27(-2.09%)
Jul 24, 2015 737.81 744.10 720.05 729.60 0 -11.00(-1.48%)
Jul 23, 2015 749.60 755.47 733.82 740.59 0 -6.63(-0.89%)
Jul 22, 2015 750.15 757.91 738.67 747.22 0 -7.93(-1.05%)
Jul 21, 2015 756.63 768.90 749.06 755.15 0 +0.61(+0.08%)
Jul 20, 2015 765.28 769.53 750.30 754.54 0 -14.77(-1.92%)
Jul 17, 2015 777.87 781.61 762.92 769.31 0 -10.76(-1.38%)
Jul 16, 2015 783.22 787.02 775.04 780.07 0 -0.40(-0.05%)
Jul 15, 2015 789.82 793.90 776.76 780.47 0 -11.20(-1.41%)
Jul 14, 2015 787.64 798.49 782.10 791.67 0 +2.56(+0.32%)
Jul 13, 2015 784.10 794.19 777.52 789.11 0 +7.82(+1.00%)
Jul 10, 2015 782.92 789.00 772.91 781.29 0 +8.53(+1.10%)
Jul 09, 2015 781.87 787.60 769.58 772.76 0 +4.38(+0.57%)
Jul 08, 2015 777.64 784.51 763.39 768.38 0 -17.00(-2.16%)
Jul 07, 2015 783.14 793.19 763.14 785.38 0 -6.33(-0.80%)
Jul 06, 2015 791.68 801.70 783.32 791.72 0 -12.41(-1.54%)
Jul 03, 2015 804.11 804.21 804.11 804.12 0 -0.01(-0.00%)
Jul 02, 2015 805.11 813.01 796.92 804.13 0 +2.98(+0.37%)
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.