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

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 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, 2018 1270 1286 1247 1255 0 -14.42(-1.14%)
Apr 27, 2018 1268 1282 1248 1270 0 +2.51(+0.20%)
Apr 26, 2018 1255 1282 1237 1267 0 +13.03(+1.04%)
Apr 25, 2018 1244 1274 1219 1254 0 +8.01(+0.64%)
Apr 24, 2018 1256 1270 1232 1246 0 -5.49(-0.44%)
Apr 23, 2018 1259 1268 1232 1252 0 -6.34(-0.50%)
Apr 20, 2018 1272 1284 1248 1258 0 -14.97(-1.18%)
Apr 19, 2018 1285 1294 1264 1273 0 -14.30(-1.11%)
Apr 18, 2018 1290 1302 1273 1287 0 -0.87(-0.07%)
Apr 17, 2018 1290 1302 1268 1288 0 +11.45(+0.90%)
Apr 16, 2018 1296 1310 1230 1277 0 -8.88(-0.69%)
Apr 13, 2018 1307 1312 1278 1286 0 -14.50(-1.12%)
Apr 12, 2018 1294 1310 1284 1300 0 +12.60(+0.98%)
Apr 11, 2018 1286 1302 1275 1287 0 -7.75(-0.60%)
Apr 10, 2018 1294 1315 1269 1295 0 +14.24(+1.11%)
Apr 09, 2018 1259 1300 1248 1281 0 +31.31(+2.51%)
Apr 06, 2018 1264 1278 1230 1250 0 -41.55(-3.22%)
Apr 05, 2018 1299 1312 1277 1291 0 -2.23(-0.17%)
Apr 04, 2018 1248 1298 1239 1293 0 +29.79(+2.36%)
Apr 03, 2018 1258 1277 1236 1264 0 +14.03(+1.12%)
Apr 02, 2018 1287 1303 1234 1250 0 -35.55(-2.77%)
Mar 29, 2018 1285 1285 1285 1285 0 +0.38(+0.03%)
Mar 28, 2018 1284 1303 1266 1285 0 +5.65(+0.44%)
Mar 27, 2018 1300 1310 1269 1279 0 -18.85(-1.45%)
Mar 26, 2018 1287 1306 1267 1298 0 +28.28(+2.23%)
Mar 23, 2018 1293 1307 1266 1270 0 -23.05(-1.78%)
Mar 22, 2018 1304 1325 1285 1293 0 -21.76(-1.66%)
Mar 21, 2018 1317 1333 1304 1314 0 -1.31(-0.10%)
Mar 20, 2018 1318 1337 1300 1316 0 +0.35(+0.03%)
Mar 19, 2018 1318 1338 1293 1315 0 -4.23(-0.32%)
Mar 16, 2018 1322 1340 1307 1320 0 -0.20(-0.02%)
Mar 15, 2018 1330 1343 1296 1320 0 -10.68(-0.80%)
Mar 14, 2018 1336 1358 1316 1331 0 -1.08(-0.08%)
Mar 13, 2018 1344 1352 1314 1332 0 -7.18(-0.54%)
Mar 12, 2018 1360 1375 1327 1339 0 -16.55(-1.22%)
Mar 09, 2018 1347 1366 1332 1355 0 +10.33(+0.77%)
Mar 08, 2018 1330 1357 1313 1345 0 +19.11(+1.44%)
Mar 07, 2018 1324 1332 1320 1326 0 +14.53(+1.11%)
Mar 06, 2018 1314 1329 1293 1311 0 -8.06(-0.61%)
Mar 05, 2018 1304 1335 1292 1319 0 +9.34(+0.71%)
Mar 02, 2018 1248 1322 1240 1310 0 +58.78(+4.70%)
Mar 01, 2018 1268 1279 1232 1251 0 -16.22(-1.28%)
Feb 28, 2018 1297 1307 1263 1268 0 -25.58(-1.98%)
Feb 27, 2018 1301 1318 1287 1293 0 -9.83(-0.75%)
Feb 26, 2018 1296 1314 1285 1303 0 +10.83(+0.84%)
Feb 23, 2018 1282 1300 1267 1292 0 +16.05(+1.26%)
Feb 22, 2018 1275 1297 1265 1276 0 +4.16(+0.33%)
Feb 21, 2018 1269 1304 1259 1272 0 +3.73(+0.29%)
Feb 20, 2018 1275 1298 1260 1268 0 -12.82(-1.00%)
Feb 16, 2018 1281 1281 1281 1281 0 +4.95(+0.39%)
Feb 15, 2018 1274 1285 1258 1276 0 +4.10(+0.32%)
Feb 14, 2018 1221 1287 1209 1272 0 +36.37(+2.94%)
Feb 13, 2018 1231 1239 1225 1236 0 +1.03(+0.08%)
Feb 12, 2018 1220 1248 1205 1235 0 +20.68(+1.70%)
Feb 09, 2018 1213 1233 1165 1214 0 +12.50(+1.04%)
Feb 08, 2018 1236 1253 1197 1201 0 -40.06(-3.23%)
Feb 07, 2018 1250 1267 1212 1241 0 -5.41(-0.43%)
Feb 06, 2018 1216 1272 1185 1247 0 -9.60(-0.76%)
Feb 05, 2018 1280 1301 1226 1256 0 -31.14(-2.42%)
Feb 02, 2018 1299 1341 1269 1288 0 -30.97(-2.35%)
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.