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 (%)
Apr 30, 2010 1368 1409 1362 1373 0 -28.56(-2.04%)
Apr 29, 2010 1399 1420 1381 1402 0 +11.59(+0.83%)
Apr 28, 2010 1359 1404 1364 1390 0 +10.77(+0.78%)
Apr 27, 2010 1380 1421 1368 1380 0 -40.43(-2.85%)
Apr 26, 2010 1396 1438 1410 1420 0 +2.52(+0.18%)
Apr 23, 2010 1369 1423 1384 1418 0 +19.99(+1.43%)
Apr 22, 2010 1351 1403 1363 1398 0 +6.30(+0.45%)
Apr 21, 2010 1369 1408 1375 1391 0 -6.02(-0.43%)
Apr 20, 2010 1368 1412 1382 1397 0 +15.98(+1.16%)
Apr 19, 2010 1344 1390 1356 1381 0 -5.03(-0.36%)
Apr 16, 2010 1380 1417 1373 1386 0 -32.59(-2.30%)
Apr 15, 2010 1421 1435 1407 1419 0 -5.22(-0.37%)
Apr 14, 2010 1392 1434 1406 1424 0 +13.27(+0.94%)
Apr 13, 2010 1387 1421 1392 1411 0 -9.42(-0.66%)
Apr 12, 2010 1397 1439 1411 1420 0 -8.03(-0.56%)
Apr 09, 2010 1399 1440 1412 1428 0 +8.54(+0.60%)
Apr 08, 2010 1377 1425 1392 1420 0 +5.89(+0.42%)
Apr 07, 2010 1421 1435 1400 1414 0 -11.93(-0.84%)
Apr 06, 2010 1389 1437 1409 1426 0 +5.69(+0.40%)
Apr 05, 2010 1382 1429 1400 1420 0 +18.88(+1.35%)
Apr 01, 2010 1401 1401 1401 0 +30.29(+2.21%)
Mar 31, 2010 1369 1385 1361 1371 0 +0.50(+0.04%)
Mar 30, 2010 1374 1386 1357 1370 0 +0.50(+0.04%)
Mar 29, 2010 1359 1380 1349 1370 0 +22.49(+1.67%)
Mar 26, 2010 1318 1365 1332 1347 0 +7.60(+0.57%)
Mar 25, 2010 1343 1381 1336 1340 0 -21.38(-1.57%)
Mar 24, 2010 1335 1379 1349 1361 0 -15.38(-1.12%)
Mar 23, 2010 1336 1384 1352 1377 0 +15.26(+1.12%)
Mar 22, 2010 1311 1370 1328 1361 0 +4.83(+0.36%)
Mar 19, 2010 1354 1389 1346 1356 0 -21.99(-1.60%)
Mar 18, 2010 1394 1405 1368 1378 0 -15.35(-1.10%)
Mar 17, 2010 1363 1410 1380 1394 0 +8.86(+0.64%)
Mar 16, 2010 1346 1391 1364 1385 0 +19.63(+1.44%)
Mar 15, 2010 1337 1369 1352 1365 0 -9.06(-0.66%)
Mar 12, 2010 1359 1389 1363 1374 0 +7.49(+0.55%)
Mar 11, 2010 1339 1372 1344 1367 0 +1.88(+0.14%)
Mar 10, 2010 1344 1381 1350 1365 0 +4.36(+0.32%)
Mar 09, 2010 1334 1374 1346 1361 0 -4.36(-0.32%)
Mar 08, 2010 1372 1383 1342 1365 0 -0.97(-0.07%)
Mar 05, 2010 1332 1375 1344 1366 0 +27.96(+2.09%)
Mar 04, 2010 1315 1354 1324 1338 0 -4.86(-0.36%)
Mar 03, 2010 1311 1361 1329 1343 0 +12.43(+0.93%)
Mar 02, 2010 1295 1345 1314 1330 0 +14.92(+1.13%)
Mar 01, 2010 1275 1322 1290 1316 0 +22.78(+1.76%)
Feb 26, 2010 1260 1302 1272 1293 0 +9.40(+0.73%)
Feb 25, 2010 1230 1290 1244 1283 0 +1.02(+0.08%)
Feb 24, 2010 1254 1298 1268 1282 0 +1.11(+0.09%)
Feb 23, 2010 1276 1313 1273 1281 0 -28.28(-2.16%)
Feb 22, 2010 1301 1329 1300 1310 0 -5.16(-0.39%)
Feb 19, 2010 1282 1325 1295 1315 0 -0.89(-0.07%)
Feb 18, 2010 1282 1325 1294 1316 0 +5.55(+0.42%)
Feb 17, 2010 1295 1328 1295 1310 0 -1.27(-0.10%)
Feb 16, 2010 1276 1319 1288 1311 0 +34.39(+2.69%)
Feb 15, 2010 40.46 1277 1277 1277 0 +0.76(+0.06%)
Feb 12, 2010 1236 1284 1245 1276 0 -4.05(-0.32%)
Feb 11, 2010 1230 1286 1240 1280 0 +34.10(+2.74%)
Feb 10, 2010 1230 1264 1226 1246 0 -8.48(-0.68%)
Feb 09, 2010 1221 1271 1231 1255 0 +29.52(+2.41%)
Feb 08, 2010 1216 1256 1211 1225 0 -12.51(-1.01%)
Feb 05, 2010 1202 1250 1188 1238 0 +8.39(+0.68%)
Feb 04, 2010 1246 1274 1224 1229 0 -63.83(-4.94%)
Feb 03, 2010 1276 1316 1278 1293 0 -8.00(-0.61%)
Feb 02, 2010 1273 1314 1275 1301 0 +25.80(+2.02%)
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.