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 (%)
May 31, 2010 312.74 1245 1236 1239 0 -0.03(-0.00%)
May 28, 2010 1241 1266 1227 1239 0 -20.51(-1.63%)
May 27, 2010 1202 1265 1222 1260 0 +56.86(+4.73%)
May 26, 2010 1183 1240 1194 1203 0 +4.44(+0.37%)
May 25, 2010 1122 1203 1141 1199 0 +6.55(+0.55%)
May 24, 2010 1175 1225 1187 1192 0 -13.93(-1.16%)
May 21, 2010 1158 1216 1148 1206 0 +28.23(+2.40%)
May 20, 2010 1147 1208 1168 1178 0 -58.45(-4.73%)
May 19, 2010 1212 1260 1206 1236 0 -25.86(-2.05%)
May 18, 2010 1255 1307 1253 1262 0 -14.54(-1.14%)
May 17, 2010 1262 1306 1248 1277 0 -20.13(-1.55%)
May 14, 2010 1267 1323 1271 1297 0 -28.53(-2.15%)
May 13, 2010 1304 1353 1315 1325 0 -11.65(-0.87%)
May 12, 2010 1293 1349 1313 1337 0 +22.57(+1.72%)
May 11, 2010 1324 1335 1306 1314 0 -1.59(-0.12%)
May 10, 2010 1272 1322 1298 1316 0 +62.27(+4.97%)
May 07, 2010 1241 1292 1222 1254 0 -4.98(-0.40%)
May 06, 2010 1256 1327 1186 1259 0 -34.66(-2.68%)
May 05, 2010 1304 1332 1284 1293 0 -31.28(-2.36%)
May 04, 2010 1324 1360 1308 1325 0 -50.02(-3.64%)
May 03, 2010 1352 1396 1353 1375 0 +1.14(+0.08%)
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%)
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.