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

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Last Price Updated: 9:32 AM 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 (%)
May 31, 2016 962.68 971.01 953.35 1027 0 +3.17(+0.31%)
May 30, 2016 961.54 961.54 961.54 1023 0 +0.00(+0.00%)
May 27, 2016 954.94 966.06 950.04 1023 0 +5.39(+0.53%)
May 26, 2016 953.13 961.77 946.15 1018 0 +4.58(+0.45%)
May 25, 2016 950.27 959.17 942.72 1013 0 +7.63(+0.76%)
May 24, 2016 931.01 947.61 926.74 1006 0 +18.23(+1.85%)
May 23, 2016 924.15 934.68 919.05 987.62 0 +3.92(+0.40%)
May 20, 2016 912.82 927.14 908.85 983.70 0 +14.65(+1.51%)
May 19, 2016 909.91 916.81 898.59 969.05 0 -5.73(-0.59%)
May 18, 2016 907.00 921.47 901.88 974.78 0 +10.73(+1.11%)
May 17, 2016 910.87 917.16 897.21 964.05 0 -10.47(-1.07%)
May 16, 2016 903.61 918.35 898.77 974.52 0 +14.14(+1.47%)
May 13, 2016 899.02 909.47 892.89 960.38 0 -1.59(-0.16%)
May 12, 2016 908.21 913.34 891.53 961.96 0 -4.42(-0.46%)
May 11, 2016 907.08 915.97 899.82 966.38 0 -2.03(-0.21%)
May 10, 2016 900.04 910.43 893.42 968.41 0 +8.57(+0.89%)
May 09, 2016 898.87 906.86 891.52 959.84 0 +0.40(+0.04%)
May 06, 2016 890.89 903.39 883.12 959.44 0 +4.84(+0.51%)
May 05, 2016 896.64 903.13 887.23 954.61 0 -2.18(-0.23%)
May 04, 2016 896.45 905.24 887.10 956.79 0 -5.71(-0.59%)
May 03, 2016 903.46 910.56 892.77 962.50 0 -8.07(-0.83%)
May 02, 2016 904.61 914.08 895.36 970.58 0 +5.42(+0.56%)
Apr 29, 2016 908.34 916.38 891.78 965.15 0 -8.94(-0.92%)
Apr 28, 2016 921.66 932.13 907.04 974.09 0 -15.46(-1.56%)
Apr 27, 2016 922.14 934.62 914.07 989.55 0 -3.38(-0.34%)
Apr 26, 2016 929.65 938.72 922.29 992.92 0 +3.29(+0.33%)
Apr 25, 2016 929.33 935.87 920.48 989.63 0 -3.30(-0.33%)
Apr 22, 2016 929.75 941.37 921.38 992.94 0 -1.93(-0.19%)
Apr 21, 2016 938.95 945.77 926.45 994.87 0 -4.63(-0.46%)
Apr 20, 2016 934.13 945.28 926.79 999.50 0 +0.76(+0.08%)
Apr 19, 2016 941.41 946.81 929.27 998.74 0 -1.88(-0.19%)
Apr 18, 2016 931.74 944.66 926.19 1001 0 +3.32(+0.33%)
Apr 15, 2016 937.83 944.21 928.76 997.29 0 -2.16(-0.22%)
Apr 14, 2016 938.39 945.02 929.60 999.45 0 -2.67(-0.27%)
Apr 13, 2016 929.65 943.82 924.38 1002 0 +17.44(+1.77%)
Apr 12, 2016 921.99 929.41 911.02 984.68 0 +1.37(+0.14%)
Apr 11, 2016 927.85 936.74 919.07 983.31 0 -1.15(-0.12%)
Apr 08, 2016 925.57 934.29 916.23 984.46 0 +4.64(+0.47%)
Apr 07, 2016 925.74 931.49 912.24 979.82 0 -13.07(-1.32%)
Apr 06, 2016 922.51 933.18 915.28 992.89 0 +7.97(+0.81%)
Apr 05, 2016 926.71 934.04 918.38 984.91 0 -11.83(-1.19%)
Apr 04, 2016 939.42 945.65 928.89 996.75 0 -4.33(-0.43%)
Apr 01, 2016 927.91 941.94 921.78 1001 0 +2.63(+0.26%)
Mar 31, 2016 936.18 945.43 928.62 998.45 0 -1.11(-0.11%)
Mar 30, 2016 936.32 947.00 928.97 999.56 0 +8.12(+0.82%)
Mar 29, 2016 912.21 932.72 908.41 991.44 0 +13.97(+1.43%)
Mar 28, 2016 917.44 922.85 908.46 977.47 0 -0.47(-0.05%)
Mar 24, 2016 916.03 916.03 916.03 977.94 0 -0.86(-0.09%)
Mar 23, 2016 925.31 930.23 912.12 978.81 0 -9.90(-1.00%)
Mar 22, 2016 920.38 933.00 915.98 988.71 0 +1.92(+0.19%)
Mar 21, 2016 923.01 931.98 916.12 986.79 0 +0.60(+0.06%)
Mar 18, 2016 922.55 931.95 912.78 986.19 0 +4.63(+0.47%)
Mar 17, 2016 913.67 926.06 906.64 981.57 0 +3.55(+0.36%)
Mar 16, 2016 903.72 920.56 899.23 978.01 0 +9.76(+1.01%)
Mar 15, 2016 905.90 914.49 898.07 968.25 0 -3.21(-0.33%)
Mar 14, 2016 908.41 917.77 901.45 971.46 0 -1.93(-0.20%)
Mar 11, 2016 905.00 914.83 898.26 973.39 0 +15.02(+1.57%)
Mar 10, 2016 902.77 910.18 884.84 958.37 0 -3.11(-0.32%)
Mar 09, 2016 899.25 907.02 890.09 961.48 0 +4.58(+0.48%)
Mar 08, 2016 900.32 908.06 888.42 956.90 0 -11.68(-1.21%)
Mar 07, 2016 900.37 914.20 891.68 968.58 0 +0.49(+0.05%)
Mar 04, 2016 904.47 914.95 894.43 968.09 0 +2.93(+0.30%)
Mar 03, 2016 901.17 910.08 890.30 965.16 0 +1.81(+0.19%)
Mar 02, 2016 895.63 906.97 887.70 963.35 0 +4.13(+0.43%)
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.