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 (%)
Jul 31, 2019 1220 1231 1203 1212 0 -7.39(-0.61%)
Jul 30, 2019 1212 1226 1206 1219 0 +0.38(+0.03%)
Jul 29, 2019 1222 1231 1212 1219 0 -2.68(-0.22%)
Jul 27, 2019 1215 1228 1207 1221 0 +0.00(+0.00%)
Jul 26, 2019 1215 1228 1207 1221 0 +7.76(+0.64%)
Jul 25, 2019 1222 1227 1206 1214 0 -8.71(-0.71%)
Jul 24, 2019 1212 1228 1205 1222 0 +8.75(+0.72%)
Jul 23, 2019 1204 1217 1198 1213 0 +11.33(+0.94%)
Jul 22, 2019 1203 1211 1194 1202 0 -1.27(-0.11%)
Jul 20, 2019 1212 1221 1198 1203 0 +0.00(+0.00%)
Jul 19, 2019 1212 1221 1198 1203 0 -8.17(-0.67%)
Jul 18, 2019 1204 1218 1197 1212 0 +6.42(+0.53%)
Jul 17, 2019 1211 1217 1198 1205 0 -7.24(-0.60%)
Jul 16, 2019 1214 1220 1205 1212 0 -0.80(-0.07%)
Jul 15, 2019 1221 1225 1207 1213 0 -5.58(-0.46%)
Jul 13, 2019 1217 1224 1209 1219 0 +0.00(+0.00%)
Jul 12, 2019 1217 1224 1209 1219 0 +4.21(+0.35%)
Jul 11, 2019 1215 1223 1204 1215 0 +0.34(+0.03%)
Jul 10, 2019 1218 1224 1207 1214 0 -0.95(-0.08%)
Jul 09, 2019 1207 1219 1202 1215 0 +3.11(+0.26%)
Jul 08, 2019 1213 1221 1205 1212 0 -6.17(-0.51%)
Jul 06, 2019 1215 1223 1204 1218 0 +0.00(+0.00%)
Jul 05, 2019 1215 1223 1204 1218 0 +2.34(+0.19%)
Jul 04, 2019 1208 1219 1204 1216 0 -0.01(-0.00%)
Jul 03, 2019 1208 1219 1204 1216 0 +11.75(+0.98%)
Jul 02, 2019 1201 1213 1192 1204 0 +3.06(+0.25%)
Jul 01, 2019 1205 1212 1189 1201 0 +7.18(+0.60%)
Jun 29, 2019 1189 1201 1183 1194 0 +0.00(+0.00%)
Jun 28, 2019 1189 1201 1183 1194 0 +10.02(+0.85%)
Jun 27, 2019 1176 1189 1172 1184 0 +10.63(+0.91%)
Jun 26, 2019 1183 1189 1167 1173 0 -6.94(-0.59%)
Jun 25, 2019 1188 1195 1174 1180 0 -7.42(-0.62%)
Jun 24, 2019 1194 1202 1183 1188 0 -5.83(-0.49%)
Jun 22, 2019 1198 1207 1187 1193 0 +0.00(+0.00%)
Jun 21, 2019 1198 1207 1187 1193 0 -7.42(-0.62%)
Jun 20, 2019 1203 1210 1189 1201 0 +5.64(+0.47%)
Jun 19, 2019 1195 1206 1185 1195 0 +1.81(+0.15%)
Jun 18, 2019 1189 1205 1180 1193 0 +8.10(+0.68%)
Jun 17, 2019 1191 1199 1180 1185 0 +6.36(+0.54%)
Jun 15, 2019 1179 1186 1169 1179 0 +0.00(+0.00%)
Jun 14, 2019 1179 1186 1169 1179 0 -0.20(-0.02%)
Jun 13, 2019 1178 1185 1171 1179 0 +3.32(+0.28%)
Jun 12, 2019 1179 1187 1169 1176 0 -3.26(-0.28%)
Jun 11, 2019 1184 1190 1171 1179 0 +1.31(+0.11%)
Jun 10, 2019 1181 1189 1171 1178 0 +2.11(+0.18%)
Jun 08, 2019 1176 1185 1169 1176 0 +0.00(+0.00%)
Jun 07, 2019 1176 1185 1169 1176 0 +2.08(+0.18%)
Jun 06, 2019 1171 1179 1162 1174 0 +2.56(+0.22%)
Jun 05, 2019 1165 1177 1154 1171 0 +8.98(+0.77%)
Jun 04, 2019 1154 1167 1144 1162 0 +15.40(+1.34%)
Jun 03, 2019 1141 1155 1133 1147 0 +6.18(+0.54%)
Jun 01, 2019 1139 1150 1131 1141 0 -0.01(-0.00%)
May 31, 2019 1139 1150 1131 1141 0 -9.09(-0.79%)
May 30, 2019 1156 1164 1143 1150 0 -4.00(-0.35%)
May 29, 2019 1153 1162 1141 1154 0 -4.04(-0.35%)
May 28, 2019 1170 1176 1155 1158 0 -12.10(-1.03%)
May 24, 2019 1167 1176 1161 1170 0 +8.19(+0.71%)
May 23, 2019 1165 1171 1152 1162 0 -12.54(-1.07%)
May 22, 2019 1175 1181 1167 1174 0 -4.06(-0.34%)
May 21, 2019 1173 1183 1169 1178 0 +9.81(+0.84%)
May 20, 2019 1168 1178 1159 1168 0 -2.09(-0.18%)
May 18, 2019 1168 1181 1163 1170 0 -0.01(-0.00%)
May 17, 2019 1168 1181 1163 1170 0 -6.05(-0.51%)
May 16, 2019 1170 1185 1167 1176 0 +8.94(+0.77%)
May 15, 2019 1161 1175 1154 1168 0 -0.85(-0.07%)
May 14, 2019 1161 1177 1157 1168 0 +9.63(+0.83%)
May 13, 2019 1167 1175 1151 1159 0 -25.03(-2.11%)
May 11, 2019 1173 1188 1163 1184 0 +0.00(+0.00%)
May 10, 2019 1173 1188 1163 1184 0 +7.79(+0.66%)
May 09, 2019 1167 1180 1158 1176 0 +0.25(+0.02%)
May 08, 2019 1179 1190 1171 1176 0 -4.65(-0.39%)
May 07, 2019 1192 1197 1173 1180 0 -20.13(-1.68%)
May 06, 2019 1190 1207 1184 1201 0 -4.36(-0.36%)
May 04, 2019 1198 1210 1192 1205 0 +0.01(+0.00%)
May 03, 2019 1198 1210 1192 1205 0 +10.45(+0.87%)
May 02, 2019 1192 1205 1183 1194 0 +3.39(+0.28%)
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.