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 (%)
Apr 30, 2020 696.66 704.53 677.81 685.83 0 -20.60(-2.92%)
Apr 29, 2020 692.75 715.81 684.94 706.43 0 +29.85(+4.41%)
Apr 28, 2020 680.18 689.33 665.98 676.57 0 +6.39(+0.95%)
Apr 27, 2020 656.53 675.32 649.00 670.19 0 +13.36(+2.03%)
Apr 24, 2020 657.17 665.68 643.99 656.83 0 +7.07(+1.09%)
Apr 23, 2020 649.74 666.42 640.70 649.76 0 +9.81(+1.53%)
Apr 22, 2020 639.03 647.94 629.54 639.95 0 +16.35(+2.62%)
Apr 21, 2020 620.03 633.71 611.00 623.60 0 -12.26(-1.93%)
Apr 20, 2020 635.92 653.24 624.50 635.86 0 -13.80(-2.12%)
Apr 17, 2020 635.39 656.13 629.30 649.66 0 +26.40(+4.24%)
Apr 16, 2020 630.58 637.16 612.34 623.26 0 -5.46(-0.87%)
Apr 15, 2020 635.59 643.29 618.95 628.72 0 -25.43(-3.89%)
Apr 14, 2020 657.98 670.44 643.78 654.15 0 +6.76(+1.04%)
Apr 13, 2020 651.67 661.74 630.12 647.39 0 -4.75(-0.73%)
Apr 09, 2020 647.52 671.70 633.59 652.15 0 +17.09(+2.69%)
Apr 08, 2020 616.64 641.03 608.67 635.06 0 +23.43(+3.83%)
Apr 07, 2020 621.99 637.08 604.36 611.63 0 +9.78(+1.63%)
Apr 06, 2020 592.45 610.03 583.18 601.85 0 +30.39(+5.32%)
Apr 03, 2020 583.55 593.68 563.17 571.46 0 -11.65(-2.00%)
Apr 02, 2020 575.47 604.70 564.43 583.11 0 +14.01(+2.46%)
Apr 01, 2020 574.85 588.08 558.91 569.10 0 -23.16(-3.91%)
Mar 31, 2020 596.82 611.85 582.26 592.26 0 -4.30(-0.72%)
Mar 30, 2020 586.52 606.61 572.00 596.57 0 +13.80(+2.37%)
Mar 27, 2020 586.82 601.96 571.43 582.76 0 -24.61(-4.05%)
Mar 26, 2020 594.71 621.29 581.64 607.37 0 +18.38(+3.12%)
Mar 25, 2020 577.49 615.01 561.30 588.99 0 +14.89(+2.59%)
Mar 24, 2020 554.34 585.90 541.63 574.10 0 +51.40(+9.83%)
Mar 23, 2020 536.58 552.30 509.98 522.70 0 -15.12(-2.81%)
Mar 20, 2020 565.41 578.43 524.83 537.82 0 -18.09(-3.25%)
Mar 19, 2020 536.49 581.57 514.45 555.91 0 +16.72(+3.10%)
Mar 18, 2020 545.02 572.31 500.86 539.19 0 -40.12(-6.93%)
Mar 17, 2020 561.05 598.00 535.76 579.30 0 +27.04(+4.90%)
Mar 16, 2020 550.71 590.81 527.21 552.27 0 -62.64(-10.19%)
Mar 13, 2020 613.10 628.14 569.24 614.91 0 +35.35(+6.10%)
Mar 12, 2020 597.79 617.49 561.52 579.56 0 -61.07(-9.53%)
Mar 11, 2020 659.28 666.69 629.21 640.63 0 -36.04(-5.33%)
Mar 10, 2020 674.55 686.57 641.44 676.67 0 +29.72(+4.59%)
Mar 09, 2020 665.60 688.45 629.80 646.95 0 -84.03(-11.50%)
Mar 06, 2020 733.97 746.49 715.83 730.98 0 -22.63(-3.00%)
Mar 05, 2020 757.43 766.55 743.67 753.60 0 -21.47(-2.77%)
Mar 04, 2020 767.94 779.98 753.49 775.07 0 +19.74(+2.61%)
Mar 03, 2020 764.96 782.17 742.47 755.33 0 -8.56(-1.12%)
Mar 02, 2020 748.65 766.63 734.98 763.89 0 +22.06(+2.97%)
Feb 28, 2020 723.55 747.57 711.92 741.84 0 -4.33(-0.58%)
Feb 27, 2020 764.06 776.02 741.26 746.16 0 -32.19(-4.14%)
Feb 26, 2020 790.01 799.30 773.90 778.35 0 -8.79(-1.12%)
Feb 25, 2020 815.64 820.21 782.83 787.14 0 -26.21(-3.22%)
Feb 24, 2020 816.58 824.40 802.85 813.35 0 -25.70(-3.06%)
Feb 21, 2020 842.70 847.77 832.35 839.05 0 -6.69(-0.79%)
Feb 20, 2020 842.71 856.54 835.79 845.74 0 +1.98(+0.24%)
Feb 19, 2020 839.43 849.58 834.01 843.76 0 +7.21(+0.86%)
Feb 18, 2020 835.78 844.01 825.67 836.55 0 -4.58(-0.54%)
Feb 14, 2020 844.72 850.07 834.51 841.13 0 -2.72(-0.32%)
Feb 13, 2020 843.16 851.41 835.10 843.85 0 -4.46(-0.53%)
Feb 12, 2020 847.55 855.64 840.62 848.31 0 +8.76(+1.04%)
Feb 11, 2020 837.55 847.18 832.51 839.56 0 +7.91(+0.95%)
Feb 10, 2020 831.17 837.83 824.59 831.65 0 -1.41(-0.17%)
Feb 07, 2020 840.45 844.52 827.86 833.05 0 -12.87(-1.52%)
Feb 06, 2020 850.69 855.85 838.82 845.92 0 -2.24(-0.26%)
Feb 05, 2020 843.88 854.41 833.93 848.16 0 +11.62(+1.39%)
Feb 04, 2020 832.08 846.18 825.11 836.53 0 +13.63(+1.66%)
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.