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 29, 2009 984.48 1001 965.14 990.81 0 +9.44(+0.96%)
May 28, 2009 978.14 994.02 955.75 981.37 0 +8.79(+0.90%)
May 27, 2009 980.81 999.90 962.85 972.58 0 -5.63(-0.58%)
May 26, 2009 944.17 986.55 936.30 978.21 0 +28.02(+2.95%)
May 25, 2009 955.31 968.34 937.57 950.19 0 -0.09(-0.01%)
May 22, 2009 955.31 968.34 937.57 950.28 0 -0.82(-0.09%)
May 21, 2009 958.78 971.54 932.60 951.10 0 -17.78(-1.84%)
May 20, 2009 977.70 997.88 959.30 968.88 0 -2.43(-0.25%)
May 19, 2009 962.60 987.55 949.72 971.30 0 +6.20(+0.64%)
May 18, 2009 948.19 971.94 933.90 965.10 0 +29.78(+3.18%)
May 15, 2009 937.53 954.84 921.81 935.33 0 -1.32(-0.14%)
May 14, 2009 923.60 949.80 914.02 936.64 0 +15.32(+1.66%)
May 13, 2009 937.48 948.27 910.94 921.33 0 -25.82(-2.73%)
May 12, 2009 959.95 970.78 930.03 947.14 0 -5.72(-0.60%)
May 11, 2009 947.35 970.28 931.79 952.86 0 -8.82(-0.92%)
May 08, 2009 962.36 980.24 936.57 961.68 0 +10.33(+1.09%)
May 07, 2009 988.44 995.82 937.21 951.36 0 -31.94(-3.25%)
May 06, 2009 986.79 1001 960.95 983.30 0 +4.11(+0.42%)
May 05, 2009 978.48 993.32 958.12 979.19 0 -3.86(-0.39%)
May 04, 2009 971.66 990.77 957.10 983.04 0 +29.39(+3.08%)
May 01, 2009 949.96 967.55 930.01 953.65 0 +8.52(+0.90%)
Apr 30, 2009 948.42 971.76 928.79 945.13 0 +7.41(+0.79%)
Apr 29, 2009 920.34 954.02 910.55 937.72 0 +26.71(+2.93%)
Apr 28, 2009 904.54 926.56 892.61 911.01 0 -1.85(-0.20%)
Apr 27, 2009 908.05 932.89 896.06 912.86 0 -10.58(-1.15%)
Apr 24, 2009 914.24 936.18 897.75 923.44 0 +8.30(+0.91%)
Apr 23, 2009 921.67 932.65 893.13 915.14 0 -4.67(-0.51%)
Apr 22, 2009 907.15 943.94 897.79 919.81 0 +6.64(+0.73%)
Apr 21, 2009 891.95 923.59 882.75 913.16 0 +17.04(+1.90%)
Apr 20, 2009 915.10 924.32 879.34 896.12 0 -35.19(-3.78%)
Apr 17, 2009 927.82 943.13 910.20 931.32 0 +4.04(+0.44%)
Apr 16, 2009 911.96 937.62 890.76 927.27 0 +25.98(+2.88%)
Apr 15, 2009 893.58 911.73 879.60 901.30 0 +1.02(+0.11%)
Apr 14, 2009 905.81 921.84 886.34 900.28 0 -12.79(-1.40%)
Apr 13, 2009 907.05 924.21 889.51 913.07 0 +0.71(+0.08%)
Apr 10, 2009 896.85 921.61 884.98 912.36 0 +0.07(+0.01%)
Apr 09, 2009 896.85 921.61 884.96 912.29 0 +31.79(+3.61%)
Apr 08, 2009 871.56 891.84 859.46 880.50 0 +14.89(+1.72%)
Apr 07, 2009 877.19 888.20 856.21 865.61 0 -25.83(-2.90%)
Apr 06, 2009 889.55 903.12 860.78 891.43 0 -1.70(-0.19%)
Apr 03, 2009 880.28 901.25 863.79 893.13 0 +12.66(+1.44%)
Apr 02, 2009 863.10 899.04 853.56 880.47 0 +32.88(+3.88%)
Apr 01, 2009 822.33 856.67 810.72 847.59 0 +16.74(+2.01%)
Mar 31, 2009 832.97 856.21 815.95 830.85 0 +13.60(+1.66%)
Mar 30, 2009 824.49 833.91 798.70 817.26 0 -24.72(-2.94%)
Mar 27, 2009 848.58 863.25 830.78 841.98 0 -19.97(-2.32%)
Mar 26, 2009 838.50 869.59 827.80 861.95 0 +31.60(+3.81%)
Mar 25, 2009 828.32 851.32 805.40 830.35 0 +8.19(+1.00%)
Mar 24, 2009 827.37 843.45 810.20 822.15 0 -15.80(-1.88%)
Mar 23, 2009 816.64 841.23 802.40 837.95 0 +49.30(+6.25%)
Mar 20, 2009 809.03 821.06 779.29 788.65 0 -19.11(-2.37%)
Mar 19, 2009 818.83 829.17 796.07 807.76 0 -5.36(-0.66%)
Mar 18, 2009 787.67 825.01 775.74 813.12 0 +19.15(+2.41%)
Mar 17, 2009 771.35 796.86 760.45 793.97 0 +23.13(+3.00%)
Mar 16, 2009 788.58 799.24 764.01 770.84 0 -10.51(-1.35%)
Mar 13, 2009 777.99 792.43 760.62 781.35 0 +6.31(+0.81%)
Mar 12, 2009 747.08 780.82 734.09 775.04 0 +26.32(+3.51%)
Mar 11, 2009 743.56 764.53 727.98 748.72 0 +9.43(+1.28%)
Mar 10, 2009 708.25 745.48 699.39 739.29 0 +45.04(+6.49%)
Mar 09, 2009 701.10 724.58 684.86 694.25 0 -16.25(-2.29%)
Mar 06, 2009 720.35 733.73 690.32 710.49 0 -4.28(-0.60%)
Mar 05, 2009 725.50 740.57 706.40 714.77 0 -23.42(-3.17%)
Mar 04, 2009 726.48 753.13 714.35 738.19 0 +23.71(+3.32%)
Mar 03, 2009 720.70 737.32 701.91 714.48 0 +1.71(+0.24%)
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.