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 28, 2017 829.86 835.04 819.99 826.04 0 -0.75(-0.09%)
Apr 27, 2017 834.12 839.42 816.75 826.78 0 -10.93(-1.31%)
Apr 26, 2017 833.51 846.01 827.07 837.72 0 +0.16(+0.02%)
Apr 25, 2017 834.18 844.72 824.52 837.56 0 +5.32(+0.64%)
Apr 24, 2017 831.31 839.56 825.41 832.24 0 +6.88(+0.83%)
Apr 21, 2017 826.60 831.94 818.47 825.36 0 -2.94(-0.35%)
Apr 20, 2017 826.19 835.66 820.61 828.29 0 +6.72(+0.82%)
Apr 19, 2017 831.23 835.11 816.72 821.57 0 -7.39(-0.89%)
Apr 18, 2017 827.44 836.00 820.49 828.96 0 -3.18(-0.38%)
Apr 17, 2017 830.29 837.21 823.76 832.13 0 +4.22(+0.51%)
Apr 13, 2017 837.37 842.97 824.67 827.92 0 -9.66(-1.15%)
Apr 12, 2017 844.46 849.19 831.47 837.58 0 -9.07(-1.07%)
Apr 11, 2017 843.65 851.72 834.73 846.64 0 +3.97(+0.47%)
Apr 10, 2017 841.11 848.35 835.35 842.68 0 +3.29(+0.39%)
Apr 07, 2017 839.92 849.10 831.79 839.39 0 -1.29(-0.15%)
Apr 06, 2017 837.24 845.80 832.28 840.68 0 +5.54(+0.66%)
Apr 05, 2017 842.47 851.90 831.13 835.14 0 -2.75(-0.33%)
Apr 04, 2017 834.32 841.44 827.76 837.89 0 +5.31(+0.64%)
Apr 03, 2017 834.38 840.93 822.00 832.58 0 +0.42(+0.05%)
Mar 31, 2017 829.21 840.29 823.46 832.16 0 +1.07(+0.13%)
Mar 30, 2017 832.35 840.59 825.41 831.09 0 -0.99(-0.12%)
Mar 29, 2017 825.24 837.60 820.61 832.08 0 +5.47(+0.66%)
Mar 28, 2017 821.40 834.33 814.83 826.61 0 +6.42(+0.78%)
Mar 27, 2017 812.18 824.49 805.22 820.18 0 +0.86(+0.10%)
Mar 24, 2017 824.83 831.13 815.48 819.33 0 -5.16(-0.63%)
Mar 23, 2017 822.87 832.82 814.35 824.48 0 +0.21(+0.03%)
Mar 22, 2017 819.67 830.28 811.91 824.27 0 +3.09(+0.38%)
Mar 21, 2017 835.07 840.16 816.19 821.17 0 -12.04(-1.45%)
Mar 20, 2017 829.17 837.30 822.51 833.22 0 +2.73(+0.33%)
Mar 17, 2017 833.28 840.41 824.58 830.49 0 -1.00(-0.12%)
Mar 16, 2017 838.47 842.36 826.42 831.49 0 -1.12(-0.13%)
Mar 15, 2017 816.21 835.87 810.79 832.60 0 +22.35(+2.76%)
Mar 14, 2017 814.90 819.86 803.08 810.25 0 -11.03(-1.34%)
Mar 13, 2017 819.40 826.64 813.12 821.28 0 +5.45(+0.67%)
Mar 10, 2017 816.69 823.36 807.26 815.83 0 +6.11(+0.75%)
Mar 09, 2017 812.08 820.48 799.73 809.72 0 -4.99(-0.61%)
Mar 08, 2017 823.65 830.91 811.28 814.72 0 -12.70(-1.53%)
Mar 07, 2017 830.26 836.08 821.47 827.41 0 -4.13(-0.50%)
Mar 06, 2017 833.28 838.70 823.28 831.55 0 -5.30(-0.63%)
Mar 03, 2017 835.96 844.07 827.91 836.85 0 +1.70(+0.20%)
Mar 02, 2017 845.57 851.67 831.79 835.15 0 -15.02(-1.77%)
Mar 01, 2017 841.71 856.69 836.90 850.18 0 +16.85(+2.02%)
Feb 28, 2017 834.62 843.99 825.83 833.33 0 -3.14(-0.38%)
Feb 27, 2017 841.23 851.39 829.51 836.47 0 -4.20(-0.50%)
Feb 24, 2017 841.52 850.92 831.89 840.67 0 -7.63(-0.90%)
Feb 23, 2017 860.35 864.94 842.71 848.30 0 -5.84(-0.68%)
Feb 22, 2017 854.26 865.43 844.70 854.14 0 -5.19(-0.60%)
Feb 21, 2017 854.81 866.48 847.42 859.33 0 +7.68(+0.90%)
Feb 17, 2017 851.66 851.66 851.66 851.66 0 -5.80(-0.68%)
Feb 16, 2017 861.65 869.10 851.83 857.46 0 -2.48(-0.29%)
Feb 15, 2017 860.15 866.76 852.23 859.94 0 -3.61(-0.42%)
Feb 14, 2017 862.08 868.38 851.57 863.55 0 +2.05(+0.24%)
Feb 13, 2017 859.10 867.42 853.63 861.50 0 +3.59(+0.42%)
Feb 10, 2017 854.44 865.30 848.21 857.91 0 +9.19(+1.08%)
Feb 09, 2017 850.49 858.33 841.14 848.72 0 -0.95(-0.11%)
Feb 08, 2017 846.03 855.30 836.86 849.68 0 +3.99(+0.47%)
Feb 07, 2017 849.55 857.27 839.42 845.69 0 -5.86(-0.69%)
Feb 06, 2017 853.47 859.39 843.10 851.55 0 -1.11(-0.13%)
Feb 03, 2017 851.45 859.54 844.00 852.66 0 -0.64(-0.07%)
Feb 02, 2017 855.31 862.34 845.14 853.30 0 +1.31(+0.15%)
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.