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 30, 2009 1276 1297 1252 1273 0 -5.91(-0.46%)
Sep 29, 2009 1275 1304 1267 1279 0 -2.55(-0.20%)
Sep 28, 2009 1244 1293 1248 1281 0 +30.38(+2.43%)
Sep 25, 2009 1239 1270 1232 1251 0 -5.15(-0.41%)
Sep 24, 2009 1274 1300 1243 1256 0 -29.11(-2.27%)
Sep 23, 2009 1305 1325 1280 1285 0 -24.09(-1.84%)
Sep 22, 2009 1284 1320 1283 1309 0 +26.75(+2.09%)
Sep 21, 2009 1272 1301 1266 1283 0 -16.46(-1.27%)
Sep 18, 2009 1286 1317 1280 1299 0 +0.85(+0.07%)
Sep 17, 2009 1294 1332 1281 1298 0 +10.75(+0.84%)
Sep 16, 2009 1264 1316 1267 1287 0 +17.70(+1.39%)
Sep 15, 2009 1241 1284 1240 1270 0 +13.08(+1.04%)
Sep 14, 2009 1214 1261 1219 1257 0 +15.66(+1.26%)
Sep 11, 2009 1234 1259 1227 1241 0 -3.00(-0.24%)
Sep 10, 2009 1221 1251 1214 1244 0 +9.89(+0.80%)
Sep 09, 2009 1207 1242 1206 1234 0 +15.35(+1.26%)
Sep 08, 2009 1202 1230 1198 1219 0 +17.57(+1.46%)
Sep 07, 2009 134.85 1202 1198 1201 0 +0.02(+0.00%)
Sep 04, 2009 1172 1207 1174 1201 0 +12.68(+1.07%)
Sep 03, 2009 1171 1196 1163 1188 0 +19.63(+1.68%)
Sep 02, 2009 1176 1192 1158 1169 0 -12.96(-1.10%)
Sep 01, 2009 1215 1241 1176 1182 0 -48.67(-3.96%)
Aug 31, 2009 1214 1243 1210 1230 0 -10.23(-0.82%)
Aug 28, 2009 1237 1258 1224 1241 0 +1.88(+0.15%)
Aug 27, 2009 1230 1247 1207 1239 0 +6.48(+0.53%)
Aug 26, 2009 1219 1246 1214 1232 0 -0.20(-0.02%)
Aug 25, 2009 1221 1251 1217 1233 0 +11.65(+0.95%)
Aug 24, 2009 1226 1253 1211 1221 0 -6.78(-0.55%)
Aug 21, 2009 1207 1243 1204 1228 0 +23.73(+1.97%)
Aug 20, 2009 1169 1211 1173 1204 0 +25.41(+2.16%)
Aug 19, 2009 1151 1189 1154 1179 0 +0.38(+0.03%)
Aug 18, 2009 1156 1190 1157 1178 0 +13.12(+1.13%)
Aug 17, 2009 1174 1185 1149 1165 0 -40.91(-3.39%)
Aug 14, 2009 1203 1223 1182 1206 0 -9.77(-0.80%)
Aug 13, 2009 1219 1232 1193 1216 0 +9.06(+0.75%)
Aug 12, 2009 1181 1226 1182 1207 0 +15.33(+1.29%)
Aug 11, 2009 1199 1222 1178 1191 0 -28.78(-2.36%)
Aug 10, 2009 1215 1244 1201 1220 0 -10.36(-0.84%)
Aug 07, 2009 1199 1252 1194 1230 0 +34.64(+2.90%)
Aug 06, 2009 1199 1236 1179 1196 0 -9.57(-0.79%)
Aug 05, 2009 1172 1217 1166 1205 0 +24.80(+2.10%)
Aug 04, 2009 1137 1195 1139 1181 0 +21.84(+1.88%)
Aug 03, 2009 1137 1170 1134 1159 0 +23.02(+2.03%)
Jul 31, 2009 1118 1148 1115 1136 0 +6.93(+0.61%)
Jul 30, 2009 1106 1147 1105 1129 0 +25.49(+2.31%)
Jul 29, 2009 1103 1119 1087 1103 0 -10.77(-0.97%)
Jul 28, 2009 1095 1127 1092 1114 0 +0.41(+0.04%)
Jul 27, 2009 1104 1125 1091 1114 0 +16.80(+1.53%)
Jul 25, 2009 1092 1107 1076 1097 0 -3.88(-0.35%)
Jul 24, 2009 1092 1110 1075 1101 0 +1.78(+0.16%)
Jul 23, 2009 1057 1109 1057 1099 0 +35.22(+3.31%)
Jul 22, 2009 1032 1078 1040 1064 0 +3.48(+0.33%)
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.