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 (%)
Feb 28, 2018 929.29 935.21 906.94 908.72 0 -17.47(-1.89%)
Feb 27, 2018 938.62 944.75 923.32 926.18 0 -14.35(-1.53%)
Feb 26, 2018 941.00 947.39 928.10 940.54 0 +0.94(+0.10%)
Feb 23, 2018 933.11 943.64 925.84 939.60 0 +12.25(+1.32%)
Feb 22, 2018 926.82 934.39 921.22 927.35 0 +5.56(+0.60%)
Feb 21, 2018 927.25 940.67 918.08 921.79 0 -3.26(-0.35%)
Feb 20, 2018 925.54 937.16 915.67 925.04 0 -5.60(-0.60%)
Feb 16, 2018 930.64 930.64 930.64 930.64 0 -6.01(-0.64%)
Feb 15, 2018 940.23 946.67 924.22 936.65 0 +1.39(+0.15%)
Feb 14, 2018 910.51 940.55 906.38 935.26 0 +18.35(+2.00%)
Feb 13, 2018 915.26 922.95 909.80 916.91 0 +0.64(+0.07%)
Feb 12, 2018 906.84 923.89 900.08 916.27 0 +17.22(+1.92%)
Feb 09, 2018 901.49 912.17 871.51 899.05 0 +5.40(+0.60%)
Feb 08, 2018 922.39 930.11 892.50 893.65 0 -30.65(-3.32%)
Feb 07, 2018 933.92 943.35 920.27 924.29 0 -12.98(-1.38%)
Feb 06, 2018 908.76 944.72 901.18 937.27 0 +9.47(+1.02%)
Feb 05, 2018 941.91 956.40 913.86 927.80 0 -20.10(-2.12%)
Feb 02, 2018 968.88 973.00 944.23 947.90 0 -27.05(-2.77%)
Feb 01, 2018 973.19 983.70 964.61 974.96 0 -1.92(-0.20%)
Jan 31, 2018 981.80 987.38 968.54 976.87 0 -0.70(-0.07%)
Jan 30, 2018 984.61 989.93 971.66 977.57 0 -13.70(-1.38%)
Jan 29, 2018 1002 1008 986.77 991.27 0 -13.09(-1.30%)
Jan 26, 2018 1001 1012 992.01 1004 0 +2.97(+0.30%)
Jan 25, 2018 1007 1017 992.77 1001 0 +0.43(+0.04%)
Jan 24, 2018 1002 1011 992.57 1001 0 +4.80(+0.48%)
Jan 23, 2018 995.37 1004 983.29 996.16 0 -0.97(-0.10%)
Jan 22, 2018 991.29 1001 984.61 997.14 0 +6.00(+0.61%)
Jan 19, 2018 985.93 996.64 979.02 991.13 0 +10.26(+1.05%)
Jan 18, 2018 985.23 991.33 973.46 980.87 0 -8.53(-0.86%)
Jan 17, 2018 990.85 999.48 979.11 989.40 0 +2.85(+0.29%)
Jan 16, 2018 1001 1005 980.48 986.54 0 -14.08(-1.41%)
Jan 15, 2018 1001 1001 1001 1001 0 -0.03(-0.00%)
Jan 12, 2018 997.17 1006 989.39 1001 0 +6.92(+0.70%)
Jan 11, 2018 982.94 997.62 978.39 993.73 0 +16.01(+1.64%)
Jan 10, 2018 978.85 983.64 972.95 977.72 0 -0.29(-0.03%)
Jan 09, 2018 981.88 988.17 972.50 978.02 0 -5.32(-0.54%)
Jan 08, 2018 981.34 988.00 973.39 983.34 0 +1.13(+0.12%)
Jan 05, 2018 979.10 986.78 972.53 982.20 0 +5.20(+0.53%)
Jan 04, 2018 975.67 983.86 968.33 977.00 0 +5.67(+0.58%)
Jan 03, 2018 967.39 976.46 959.14 971.34 0 +6.16(+0.64%)
Jan 02, 2018 954.50 967.92 949.29 965.18 0 +19.43(+2.05%)
Dec 29, 2017 945.75 945.75 945.75 945.75 0 -3.58(-0.38%)
Dec 28, 2017 946.57 953.48 940.61 949.33 0 +5.24(+0.56%)
Dec 27, 2017 945.00 950.26 939.02 944.09 0 +1.14(+0.12%)
Dec 26, 2017 938.58 947.24 934.14 942.95 0 +4.61(+0.49%)
Dec 22, 2017 937.01 942.85 931.17 938.34 0 +0.85(+0.09%)
Dec 21, 2017 932.25 944.02 926.21 937.49 0 +7.36(+0.79%)
Dec 20, 2017 927.10 935.80 920.53 930.13 0 +7.37(+0.80%)
Dec 19, 2017 922.66 930.07 916.23 922.76 0 +0.52(+0.06%)
Dec 18, 2017 915.37 928.92 911.43 922.24 0 +15.17(+1.67%)
Dec 15, 2017 907.84 914.96 900.20 907.08 0 +3.96(+0.44%)
Dec 14, 2017 909.64 915.47 899.23 903.12 0 -6.81(-0.75%)
Dec 13, 2017 908.22 918.07 902.06 909.93 0 +3.85(+0.43%)
Dec 12, 2017 904.48 913.49 899.15 906.07 0 +0.68(+0.07%)
Dec 11, 2017 901.46 911.73 897.28 905.40 0 +6.88(+0.77%)
Dec 08, 2017 899.77 906.19 892.12 898.52 0 +3.54(+0.40%)
Dec 07, 2017 888.45 899.92 884.67 894.98 0 +2.66(+0.30%)
Dec 06, 2017 898.78 904.39 886.96 892.32 0 -12.51(-1.38%)
Dec 05, 2017 907.73 915.47 898.96 904.84 0 -5.04(-0.55%)
Dec 04, 2017 914.39 924.16 905.23 909.88 0 +0.25(+0.03%)
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.