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 (%)
Mar 29, 2018 902.38 902.38 902.38 902.38 0 +18.50(+2.09%)
Mar 28, 2018 893.87 899.77 878.77 883.88 0 -10.35(-1.16%)
Mar 27, 2018 907.24 913.48 888.31 894.23 0 -11.31(-1.25%)
Mar 26, 2018 902.71 910.08 890.90 905.54 0 +14.52(+1.63%)
Mar 23, 2018 901.57 913.46 887.82 891.01 0 -8.13(-0.90%)
Mar 22, 2018 914.60 922.05 896.22 899.14 0 -25.71(-2.78%)
Mar 21, 2018 910.44 932.06 906.71 924.86 0 +15.79(+1.74%)
Mar 20, 2018 911.32 919.50 902.18 909.06 0 -0.60(-0.07%)
Mar 19, 2018 917.84 922.43 902.02 909.66 0 -13.18(-1.43%)
Mar 16, 2018 919.17 929.78 912.73 922.84 0 +4.35(+0.47%)
Mar 15, 2018 928.98 933.02 910.89 918.50 0 -9.18(-0.99%)
Mar 14, 2018 939.29 943.01 924.02 927.68 0 -6.69(-0.72%)
Mar 13, 2018 941.04 945.89 930.19 934.36 0 -4.22(-0.45%)
Mar 12, 2018 939.92 948.10 931.28 938.58 0 -0.36(-0.04%)
Mar 09, 2018 929.04 943.40 924.02 938.94 0 +16.37(+1.77%)
Mar 08, 2018 925.32 930.48 912.37 922.58 0 -1.72(-0.19%)
Mar 07, 2018 924.21 928.42 918.28 924.30 0 -3.21(-0.35%)
Mar 06, 2018 923.64 936.12 915.74 927.51 0 +11.37(+1.24%)
Mar 05, 2018 901.59 921.57 897.91 916.14 0 +9.56(+1.05%)
Mar 02, 2018 899.86 912.02 889.10 906.58 0 +0.49(+0.05%)
Mar 01, 2018 909.16 919.75 894.78 906.09 0 -2.62(-0.29%)
Feb 28, 2018 929.29 935.21 906.94 908.72 0 -17.47(-1.89%)
Feb 27, 2018 938.62 944.75 923.32 926.18 0 -14.35(-1.53%)
Feb 26, 2018 941.00 947.39 928.10 940.54 0 +0.94(+0.10%)
Feb 23, 2018 933.11 943.64 925.84 939.60 0 +12.25(+1.32%)
Feb 22, 2018 926.82 934.39 921.22 927.35 0 +5.56(+0.60%)
Feb 21, 2018 927.25 940.67 918.08 921.79 0 -3.26(-0.35%)
Feb 20, 2018 925.54 937.16 915.67 925.04 0 -5.60(-0.60%)
Feb 16, 2018 930.64 930.64 930.64 930.64 0 -6.01(-0.64%)
Feb 15, 2018 940.23 946.67 924.22 936.65 0 +1.39(+0.15%)
Feb 14, 2018 910.51 940.55 906.38 935.26 0 +18.35(+2.00%)
Feb 13, 2018 915.26 922.95 909.80 916.91 0 +0.64(+0.07%)
Feb 12, 2018 906.84 923.89 900.08 916.27 0 +17.22(+1.92%)
Feb 09, 2018 901.49 912.17 871.51 899.05 0 +5.40(+0.60%)
Feb 08, 2018 922.39 930.11 892.50 893.65 0 -30.65(-3.32%)
Feb 07, 2018 933.92 943.35 920.27 924.29 0 -12.98(-1.38%)
Feb 06, 2018 908.76 944.72 901.18 937.27 0 +9.47(+1.02%)
Feb 05, 2018 941.91 956.40 913.86 927.80 0 -20.10(-2.12%)
Feb 02, 2018 968.88 973.00 944.23 947.90 0 -27.05(-2.77%)
Feb 01, 2018 973.19 983.70 964.61 974.96 0 -1.92(-0.20%)
Jan 31, 2018 981.80 987.38 968.54 976.87 0 -0.70(-0.07%)
Jan 30, 2018 984.61 989.93 971.66 977.57 0 -13.70(-1.38%)
Jan 29, 2018 1002 1008 986.77 991.27 0 -13.09(-1.30%)
Jan 26, 2018 1001 1012 992.01 1004 0 +2.97(+0.30%)
Jan 25, 2018 1007 1017 992.77 1001 0 +0.43(+0.04%)
Jan 24, 2018 1002 1011 992.57 1001 0 +4.80(+0.48%)
Jan 23, 2018 995.37 1004 983.29 996.16 0 -0.97(-0.10%)
Jan 22, 2018 991.29 1001 984.61 997.14 0 +6.00(+0.61%)
Jan 19, 2018 985.93 996.64 979.02 991.13 0 +10.26(+1.05%)
Jan 18, 2018 985.23 991.33 973.46 980.87 0 -8.53(-0.86%)
Jan 17, 2018 990.85 999.48 979.11 989.40 0 +2.85(+0.29%)
Jan 16, 2018 1001 1005 980.48 986.54 0 -14.08(-1.41%)
Jan 15, 2018 1001 1001 1001 1001 0 -0.03(-0.00%)
Jan 12, 2018 997.17 1006 989.39 1001 0 +6.92(+0.70%)
Jan 11, 2018 982.94 997.62 978.39 993.73 0 +16.01(+1.64%)
Jan 10, 2018 978.85 983.64 972.95 977.72 0 -0.29(-0.03%)
Jan 09, 2018 981.88 988.17 972.50 978.02 0 -5.32(-0.54%)
Jan 08, 2018 981.34 988.00 973.39 983.34 0 +1.13(+0.12%)
Jan 05, 2018 979.10 986.78 972.53 982.20 0 +5.20(+0.53%)
Jan 04, 2018 975.67 983.86 968.33 977.00 0 +5.67(+0.58%)
Jan 03, 2018 967.39 976.46 959.14 971.34 0 +6.16(+0.64%)
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.