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 (%)
Aug 31, 2016 775.10 780.84 764.34 771.36 0 -8.20(-1.05%)
Aug 30, 2016 786.22 793.71 772.94 779.56 0 -7.01(-0.89%)
Aug 29, 2016 777.79 791.62 774.12 786.57 0 +7.20(+0.92%)
Aug 26, 2016 789.47 798.73 773.59 779.37 0 -4.81(-0.61%)
Aug 25, 2016 779.20 791.34 773.30 784.18 0 +3.99(+0.51%)
Aug 24, 2016 793.30 797.87 775.72 780.19 0 -17.85(-2.24%)
Aug 23, 2016 799.06 808.61 791.32 798.04 0 +3.90(+0.49%)
Aug 22, 2016 792.28 799.01 784.25 794.15 0 -5.64(-0.71%)
Aug 19, 2016 797.78 806.50 790.41 799.78 0 -5.25(-0.65%)
Aug 18, 2016 797.97 808.36 793.09 805.04 0 +10.26(+1.29%)
Aug 17, 2016 794.79 800.32 782.72 794.78 0 -2.71(-0.34%)
Aug 16, 2016 802.05 808.08 792.48 797.48 0 -1.23(-0.15%)
Aug 15, 2016 793.46 804.52 789.63 798.71 0 +8.57(+1.09%)
Aug 12, 2016 795.92 802.34 784.54 790.13 0 -3.99(-0.50%)
Aug 11, 2016 790.94 802.26 784.07 794.12 0 +5.96(+0.76%)
Aug 10, 2016 794.99 800.29 782.95 788.16 0 -1.22(-0.15%)
Aug 09, 2016 791.21 797.70 783.85 789.38 0 +0.16(+0.02%)
Aug 08, 2016 785.44 797.61 781.51 789.21 0 +6.59(+0.84%)
Aug 05, 2016 779.34 788.08 772.48 782.62 0 +1.55(+0.20%)
Aug 04, 2016 777.00 788.21 770.93 781.07 0 +3.37(+0.43%)
Aug 03, 2016 769.35 781.87 760.63 777.71 0 +7.99(+1.04%)
Aug 02, 2016 773.07 780.42 759.71 769.71 0 +0.79(+0.10%)
Aug 01, 2016 774.85 780.58 761.15 768.92 0 -6.53(-0.84%)
Jul 29, 2016 768.42 781.68 760.30 775.45 0 +5.86(+0.76%)
Jul 28, 2016 769.16 778.50 758.68 769.60 0 -0.19(-0.03%)
Jul 27, 2016 769.93 781.29 757.64 769.79 0 +2.52(+0.33%)
Jul 26, 2016 759.86 772.83 754.05 767.27 0 +8.14(+1.07%)
Jul 25, 2016 765.28 768.09 751.96 759.13 0 -9.75(-1.27%)
Jul 22, 2016 765.78 773.91 758.89 768.88 0 +1.60(+0.21%)
Jul 21, 2016 768.51 778.12 759.39 767.28 0 -0.64(-0.08%)
Jul 20, 2016 766.92 776.01 756.92 767.92 0 -4.33(-0.56%)
Jul 19, 2016 775.30 780.69 766.79 772.25 0 -7.95(-1.02%)
Jul 18, 2016 773.63 783.42 767.31 780.20 0 +3.17(+0.41%)
Jul 15, 2016 777.61 784.06 769.38 777.03 0 -0.67(-0.09%)
Jul 14, 2016 774.90 784.90 767.93 777.71 0 +5.00(+0.65%)
Jul 13, 2016 773.40 780.70 762.73 772.71 0 +2.90(+0.38%)
Jul 12, 2016 767.37 780.04 759.29 769.81 0 +10.77(+1.42%)
Jul 11, 2016 756.81 767.57 750.85 759.03 0 +4.38(+0.58%)
Jul 08, 2016 754.62 757.03 736.04 754.65 0 +18.65(+2.53%)
Jul 07, 2016 743.69 751.55 729.83 736.00 0 -4.35(-0.59%)
Jul 06, 2016 740.34 740.34 740.34 740.34 0 +4.03(+0.55%)
Jul 05, 2016 745.78 750.22 727.47 736.32 0 -13.41(-1.79%)
Jul 04, 2016 749.68 749.74 749.62 749.73 0 +0.10(+0.01%)
Jul 01, 2016 741.86 757.22 737.47 749.63 0 +10.07(+1.36%)
Jun 30, 2016 731.72 743.70 723.41 739.56 0 +10.79(+1.48%)
Jun 29, 2016 724.25 736.50 717.35 728.77 0 +14.87(+2.08%)
Jun 28, 2016 711.17 721.92 700.44 713.90 0 +11.71(+1.67%)
Jun 27, 2016 715.75 720.49 691.96 702.20 0 -19.45(-2.70%)
Jun 24, 2016 727.46 740.25 714.40 721.65 0 -28.06(-3.74%)
Jun 23, 2016 743.80 753.50 738.73 749.71 0 +13.32(+1.81%)
Jun 22, 2016 739.74 745.43 730.66 736.39 0 -0.33(-0.04%)
Jun 21, 2016 735.45 743.29 726.40 736.72 0 -0.21(-0.03%)
Jun 20, 2016 735.83 747.17 728.75 736.93 0 +8.15(+1.12%)
Jun 17, 2016 727.02 737.00 719.41 728.78 0 +6.93(+0.96%)
Jun 16, 2016 722.26 730.31 707.15 721.85 0 -3.43(-0.47%)
Jun 15, 2016 720.06 735.23 714.78 725.28 0 +6.24(+0.87%)
Jun 14, 2016 724.71 731.78 709.73 719.04 0 -8.71(-1.20%)
Jun 13, 2016 733.46 742.26 722.57 727.75 0 -7.62(-1.04%)
Jun 10, 2016 740.91 749.17 729.20 735.37 0 -11.44(-1.53%)
Jun 09, 2016 745.88 753.57 738.65 746.80 0 -6.21(-0.82%)
Jun 08, 2016 756.58 764.88 746.80 753.01 0 +6.25(+0.84%)
Jun 07, 2016 742.52 752.92 738.44 746.76 0 +3.77(+0.51%)
Jun 06, 2016 734.05 747.43 729.17 743.00 0 +12.81(+1.75%)
Jun 03, 2016 724.22 735.17 717.48 730.19 0 +12.81(+1.79%)
Jun 02, 2016 709.99 720.68 704.63 717.38 0 +3.40(+0.48%)
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.