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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Last Price Updated: 4:00 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, 2023 1289 1291 1289 1290 0 +0.66(+0.05%)
Apr 27, 2023 1290 1291 1290 1290 0 +0.03(+0.00%)
Apr 26, 2023 1288 1290 1287 1290 0 +1.80(+0.14%)
Apr 25, 2023 1286 1288 1286 1288 0 +0.44(+0.03%)
Apr 24, 2023 1288 1288 1287 1287 0 -1.21(-0.09%)
Apr 21, 2023 1286 1289 1286 1288 0 +2.12(+0.16%)
Apr 20, 2023 1288 1288 1286 1286 0 -2.01(-0.16%)
Apr 19, 2023 1286 1289 1286 1288 0 +2.17(+0.17%)
Apr 18, 2023 1283 1287 1283 1286 0 +3.84(+0.30%)
Apr 17, 2023 1283 1283 1282 1282 0 -0.55(-0.04%)
Apr 14, 2023 1282 1283 1282 1283 0 +0.26(+0.02%)
Apr 13, 2023 1282 1283 1282 1283 0 +0.39(+0.03%)
Apr 12, 2023 1283 1284 1282 1282 0 -0.10(-0.01%)
Apr 11, 2023 1283 1283 1282 1282 0 -0.91(-0.07%)
Apr 10, 2023 1282 1284 1282 1283 0 +1.01(+0.08%)
Apr 06, 2023 1282 1282 1282 1282 0 -0.87(-0.07%)
Apr 05, 2023 1283 1284 1283 1283 0 -0.30(-0.02%)
Apr 04, 2023 1284 1285 1283 1283 0 -0.89(-0.07%)
Apr 03, 2023 1285 1285 1284 1284 0 -0.64(-0.05%)
Mar 31, 2023 1286 1287 1285 1285 0 -1.37(-0.11%)
Mar 30, 2023 1286 1286 1285 1286 0 +1.23(+0.10%)
Mar 29, 2023 1286 1286 1284 1285 0 -1.09(-0.08%)
Mar 28, 2023 1285 1286 1285 1286 0 +0.91(+0.07%)
Mar 27, 2023 1285 1286 1285 1285 0 +0.19(+0.01%)
Mar 24, 2023 1284 1286 1284 1285 0 -0.29(-0.02%)
Mar 23, 2023 1287 1287 1285 1285 0 -0.78(-0.06%)
Mar 22, 2023 1286 1287 1286 1286 0 +0.32(+0.02%)
Mar 21, 2023 1285 1287 1284 1286 0 +1.84(+0.14%)
Mar 20, 2023 1283 1286 1283 1284 0 +1.09(+0.08%)
Mar 17, 2023 1284 1284 1281 1283 0 -1.81(-0.14%)
Mar 16, 2023 1284 1287 1284 1285 0 +0.98(+0.08%)
Mar 15, 2023 1284 1285 1283 1284 0 -1.89(-0.15%)
Mar 14, 2023 1283 1286 1283 1286 0 +2.62(+0.20%)
Mar 13, 2023 1285 1285 1282 1283 0 -2.63(-0.20%)
Mar 10, 2023 1287 1287 1285 1286 0 -1.27(-0.10%)
Mar 09, 2023 1288 1288 1287 1287 0 -1.32(-0.10%)
Mar 08, 2023 1287 1289 1287 1288 0 +1.26(+0.10%)
Mar 07, 2023 1288 1289 1287 1287 0 -1.24(-0.10%)
Mar 06, 2023 1288 1288 1287 1288 0 -0.45(-0.03%)
Mar 03, 2023 1289 1290 1288 1289 0 -0.80(-0.06%)
Mar 02, 2023 1291 1291 1289 1289 0 -1.09(-0.08%)
Mar 01, 2023 1291 1291 1290 1291 0 -0.43(-0.03%)
Feb 28, 2023 1289 1291 1288 1291 0 +1.68(+0.13%)
Feb 27, 2023 1289 1290 1289 1289 0 +0.79(+0.06%)
Feb 24, 2023 1287 1289 1286 1289 0 +1.19(+0.09%)
Feb 23, 2023 1288 1289 1287 1287 0 -1.08(-0.08%)
Feb 22, 2023 1286 1289 1286 1288 0 +2.38(+0.19%)
Feb 21, 2023 1287 1289 1286 1286 0 -2.64(-0.20%)
Feb 17, 2023 1289 1289 1289 1289 0 +6.97(+0.54%)
Feb 16, 2023 1281 1283 1281 1282 0 -0.22(-0.02%)
Feb 15, 2023 1282 1282 1281 1282 0 -0.15(-0.01%)
Feb 14, 2023 1282 1282 1281 1282 0 +0.15(+0.01%)
Feb 13, 2023 1282 1282 1282 1282 0 +0.38(+0.03%)
Feb 10, 2023 1282 1283 1281 1282 0 -1.48(-0.12%)
Feb 09, 2023 1282 1284 1282 1283 0 +0.88(+0.07%)
Feb 08, 2023 1283 1284 1282 1282 0 -0.83(-0.06%)
Feb 07, 2023 1282 1284 1281 1283 0 +1.07(+0.08%)
Feb 06, 2023 1281 1282 1281 1282 0 +0.86(+0.07%)
Feb 03, 2023 1283 1284 1281 1281 0 -3.23(-0.25%)
Feb 02, 2023 1284 1285 1283 1284 0 +1.54(+0.12%)
Feb 01, 2023 1285 1285 1281 1283 0 -0.28(-0.02%)
Jan 31, 2023 1282 1284 1282 1283 0 +0.57(+0.04%)
Jan 30, 2023 1282 1283 1281 1282 0 +2.64(+0.21%)
Jan 27, 2023 1282 1282 1279 1280 0 -2.50(-0.19%)
Jan 26, 2023 1280 1283 1280 1282 0 +2.18(+0.17%)
Jan 25, 2023 1278 1280 1278 1280 0 +1.46(+0.11%)
Jan 24, 2023 1277 1279 1277 1279 0 +1.80(+0.14%)
Jan 23, 2023 1275 1278 1275 1277 0 +1.39(+0.11%)
Jan 20, 2023 1274 1276 1274 1275 0 +1.50(+0.12%)
Jan 19, 2023 1275 1275 1274 1274 0 -0.43(-0.03%)
Jan 18, 2023 1274 1275 1274 1274 0 -1.74(-0.14%)
Jan 17, 2023 1277 1278 1276 1276 0 -1.32(-0.10%)
Jan 16, 2023 1277 1278 1277 1277 0 +0.19(+0.01%)
Jan 13, 2023 1277 1278 1277 1277 0 -0.02(-0.00%)
Jan 12, 2023 1277 1278 1277 1277 0 -0.08(-0.01%)
Jan 11, 2023 1276 1278 1276 1277 0 +1.29(+0.10%)
Jan 10, 2023 1275 1276 1274 1276 0 +1.15(+0.09%)
Jan 09, 2023 1275 1276 1275 1275 0 -0.10(-0.01%)
Jan 06, 2023 1275 1277 1275 1275 0 +0.74(+0.06%)
Jan 05, 2023 1275 1275 1274 1274 0 -0.64(-0.05%)
Jan 04, 2023 1275 1276 1275 1275 0 -0.08(-0.01%)
Jan 03, 2023 1274 1276 1274 1275 0 +0.60(+0.05%)
Dec 30, 2022 1274 1274 1274 1274 0 -0.12(-0.01%)
Dec 29, 2022 1274 1275 1274 1275 0 +0.35(+0.03%)
Dec 28, 2022 1276 1276 1274 1274 0 -1.43(-0.11%)
Dec 23, 2022 1276 1276 1276 1276 0 +0.83(+0.07%)
Dec 22, 2022 1274 1275 1273 1275 0 +0.27(+0.02%)
Dec 21, 2022 1273 1275 1273 1275 0 +1.55(+0.12%)
Dec 20, 2022 1274 1274 1273 1273 0 -0.81(-0.06%)
Dec 19, 2022 1274 1274 1273 1274 0 -0.01(-0.00%)
Dec 16, 2022 1274 1274 1273 1274 0 -0.91(-0.07%)
Dec 15, 2022 1273 1275 1273 1275 0 +1.44(+0.11%)
Dec 14, 2022 1273 1274 1272 1273 0 +0.16(+0.01%)
Dec 13, 2022 1274 1274 1273 1273 0 -0.13(-0.01%)
Dec 12, 2022 1273 1274 1273 1273 0 -0.03(-0.00%)
Dec 09, 2022 1273 1274 1273 1273 0 +0.27(+0.02%)
Dec 08, 2022 1271 1274 1271 1273 0 +1.96(+0.15%)
Dec 07, 2022 1271 1272 1271 1271 0 -0.16(-0.01%)
Dec 06, 2022 1272 1272 1270 1271 0 -0.96(-0.08%)
Dec 05, 2022 1272 1274 1272 1272 0 -0.57(-0.04%)
Dec 02, 2022 1271 1273 1271 1273 0 +1.22(+0.10%)
Dec 01, 2022 1271 1272 1271 1272 0 +0.39(+0.03%)
Nov 30, 2022 1273 1273 1270 1271 0 -1.55(-0.12%)
Nov 29, 2022 1272 1273 1271 1273 0 +0.87(+0.07%)
Nov 28, 2022 1270 1272 1270 1272 0 +1.53(+0.12%)
Nov 25, 2022 1270 1270 1269 1270 0 +0.44(+0.03%)
Nov 24, 2022 1269 1270 1269 1270 0 +0.64(+0.05%)
Nov 23, 2022 1270 1270 1269 1269 0 -0.49(-0.04%)
Nov 22, 2022 1269 1270 1269 1270 0 +0.08(+0.01%)
Nov 21, 2022 1267 1270 1267 1270 0 +1.12(+0.09%)
Nov 18, 2022 1268 1269 1268 1268 0 +0.29(+0.02%)
Nov 17, 2022 1267 1268 1266 1268 0 +1.15(+0.09%)
Nov 16, 2022 1265 1267 1265 1267 0 +2.78(+0.22%)
Nov 15, 2022 1266 1266 1264 1264 0 -1.43(-0.11%)
Nov 14, 2022 1267 1267 1265 1266 0 -1.32(-0.10%)
Nov 11, 2022 1267 1267 1266 1267 0 +0.85(+0.07%)
Nov 10, 2022 1265 1267 1265 1266 0 +1.70(+0.13%)
Nov 09, 2022 1267 1267 1264 1264 0 -3.26(-0.26%)
Nov 08, 2022 1264 1268 1264 1268 0 +2.40(+0.19%)
Nov 07, 2022 1263 1265 1262 1265 0 +2.90(+0.23%)
Nov 04, 2022 1260 1263 1260 1262 0 +3.28(+0.26%)
Nov 03, 2022 1259 1260 1259 1259 0 -0.88(-0.07%)
Nov 02, 2022 1260 1261 1260 1260 0 +0.02(+0.00%)
Nov 01, 2022 1260 1261 1259 1260 0 +0.10(+0.01%)
Oct 31, 2022 1261 1261 1260 1260 0 -0.73(-0.06%)
Oct 28, 2022 1259 1261 1259 1261 0 +1.52(+0.12%)
Oct 27, 2022 1257 1259 1257 1259 0 +1.91(+0.15%)
Oct 26, 2022 1257 1258 1257 1257 0 -0.28(-0.02%)
Oct 25, 2022 1256 1258 1256 1257 0 +1.26(+0.10%)
Oct 24, 2022 1255 1256 1255 1256 0 +1.58(+0.13%)
Oct 21, 2022 1255 1255 1254 1255 0 -0.32(-0.03%)
Oct 20, 2022 1255 1255 1255 1255 0 +0.16(+0.01%)
Oct 19, 2022 1255 1256 1255 1255 0 -0.29(-0.02%)
Oct 18, 2022 1256 1256 1255 1255 0 +0.14(+0.01%)
Oct 17, 2022 1255 1256 1255 1255 0 +0.49(+0.04%)
Oct 14, 2022 1256 1256 1254 1254 0 -0.76(-0.06%)
Oct 13, 2022 1254 1256 1254 1255 0 +0.26(+0.02%)
Oct 12, 2022 1255 1255 1254 1255 0 +0.39(+0.03%)
Oct 11, 2022 1256 1257 1254 1255 0 -1.96(-0.16%)
Oct 07, 2022 1257 1257 1257 1257 0 -1.75(-0.14%)
Oct 06, 2022 1258 1258 1257 1258 0 -0.18(-0.01%)
Oct 05, 2022 1258 1259 1258 1258 0 -0.68(-0.05%)
Oct 04, 2022 1256 1259 1256 1259 0 +3.44(+0.27%)
Oct 03, 2022 1256 1256 1255 1256 0 -0.03(-0.00%)
Sep 30, 2022 1256 1257 1256 1256 0 -0.15(-0.01%)
Sep 29, 2022 1257 1257 1256 1256 0 -1.56(-0.12%)
Sep 28, 2022 1255 1257 1255 1257 0 +2.11(+0.17%)
Sep 27, 2022 1256 1256 1255 1255 0 -0.80(-0.06%)
Sep 26, 2022 1255 1257 1255 1256 0 +0.67(+0.05%)
Sep 23, 2022 1255 1256 1254 1255 0 -0.28(-0.02%)
Sep 22, 2022 1258 1258 1256 1256 0 -2.08(-0.17%)
Sep 21, 2022 1258 1259 1258 1258 0 -0.26(-0.02%)
Sep 20, 2022 1258 1258 1257 1258 0 -0.11(-0.01%)
Sep 19, 2022 1257 1258 1257 1258 0 +0.41(+0.03%)
Sep 16, 2022 1257 1258 1256 1258 0 +0.97(+0.08%)
Sep 15, 2022 1258 1258 1257 1257 0 -0.89(-0.07%)
Sep 14, 2022 1258 1258 1258 1258 0 -0.12(-0.01%)
Sep 13, 2022 1257 1258 1257 1258 0 -0.99(-0.08%)
Sep 12, 2022 1258 1259 1258 1259 0 +0.57(+0.05%)
Sep 09, 2022 1259 1259 1258 1258 0 +0.21(+0.02%)
Sep 08, 2022 1258 1259 1258 1258 0 +0.05(+0.00%)
Sep 07, 2022 1257 1258 1256 1258 0 +0.96(+0.08%)
Sep 06, 2022 1257 1258 1256 1257 0 +0.54(+0.04%)
Sep 02, 2022 1256 1256 1256 1256 0 -0.59(-0.05%)
Sep 01, 2022 1258 1258 1256 1257 0 -1.27(-0.10%)
Aug 31, 2022 1258 1259 1258 1258 0 +0.03(+0.00%)
Aug 30, 2022 1258 1259 1258 1258 0 +0.24(+0.02%)
Aug 29, 2022 1258 1258 1257 1258 0 -0.23(-0.02%)
Aug 26, 2022 1260 1260 1258 1258 0 -1.38(-0.11%)
Aug 25, 2022 1260 1261 1259 1260 0 -0.57(-0.05%)
Aug 24, 2022 1258 1261 1258 1260 0 +1.91(+0.15%)
Aug 23, 2022 1258 1259 1258 1258 0 +0.08(+0.01%)
Aug 22, 2022 1259 1260 1258 1258 0 -1.48(-0.12%)
Aug 19, 2022 1260 1261 1260 1260 0 -0.68(-0.05%)
Aug 18, 2022 1261 1261 1260 1260 0 -0.93(-0.07%)
Aug 17, 2022 1260 1261 1260 1261 0 +1.14(+0.09%)
Aug 16, 2022 1259 1260 1259 1260 0 +0.84(+0.07%)
Aug 15, 2022 1258 1260 1258 1259 0 +1.11(+0.09%)
Aug 12, 2022 1260 1260 1258 1258 0 -1.27(-0.10%)
Aug 11, 2022 1260 1260 1258 1260 0 -0.36(-0.03%)
Aug 10, 2022 1261 1263 1260 1260 0 -1.22(-0.10%)
Aug 09, 2022 1262 1262 1261 1261 0 -0.72(-0.06%)
Aug 08, 2022 1260 1263 1260 1262 0 +1.80(+0.14%)
Aug 05, 2022 1260 1260 1258 1260 0 -0.44(-0.03%)
Aug 04, 2022 1260 1261 1259 1260 0 +0.35(+0.03%)
Aug 03, 2022 1259 1261 1259 1260 0 +1.10(+0.09%)
Aug 02, 2022 1262 1262 1257 1259 0 -3.15(-0.25%)
Jul 29, 2022 1262 1262 1262 1262 0 -0.08(-0.01%)
Jul 28, 2022 1262 1262 1261 1262 0 +0.14(+0.01%)
Jul 27, 2022 1262 1262 1261 1262 0 +0.47(+0.04%)
Jul 26, 2022 1263 1263 1261 1262 0 -1.39(-0.11%)
Jul 25, 2022 1262 1263 1261 1263 0 +1.91(+0.15%)
Jul 22, 2022 1262 1263 1261 1261 0 -1.95(-0.15%)
Jul 21, 2022 1263 1263 1262 1263 0 -0.19(-0.02%)
Jul 20, 2022 1261 1263 1261 1263 0 +2.26(+0.18%)
Jul 19, 2022 1261 1262 1261 1261 0 +0.00(+0.00%)
Jul 18, 2022 1261 1262 1261 1261 0 -0.15(-0.01%)
Jul 15, 2022 1261 1262 1261 1261 0 -0.05(-0.00%)
Jul 14, 2022 1261 1261 1260 1261 0 -0.56(-0.04%)
Jul 13, 2022 1262 1262 1260 1262 0 -0.37(-0.03%)
Jul 12, 2022 1262 1263 1262 1262 0 -0.35(-0.03%)
Jul 11, 2022 1264 1264 1262 1262 0 -1.66(-0.13%)
Jul 08, 2022 1263 1264 1263 1264 0 +0.76(+0.06%)
Jul 07, 2022 1262 1264 1261 1263 0 +1.65(+0.13%)
Jul 06, 2022 1258 1262 1258 1262 0 +3.17(+0.25%)
Jul 05, 2022 1261 1261 1258 1259 0 -2.79(-0.22%)
Jul 04, 2022 1261 1262 1260 1261 0 +0.03(+0.00%)
Jun 30, 2022 1261 1261 1261 1261 0 +1.38(+0.11%)
Jun 29, 2022 1259 1260 1259 1260 0 +1.18(+0.09%)
Jun 28, 2022 1257 1259 1257 1259 0 +1.44(+0.11%)
Jun 27, 2022 1257 1258 1256 1257 0 +0.95(+0.08%)
Jun 24, 2022 1256 1257 1256 1256 0 +1.37(+0.11%)
Jun 23, 2022 1257 1257 1255 1255 0 -2.67(-0.21%)
Jun 22, 2022 1256 1258 1255 1258 0 +0.36(+0.03%)
Jun 21, 2022 1258 1258 1257 1257 0 +0.20(+0.02%)
Jun 20, 2022 1256 1258 1256 1257 0 +1.08(+0.09%)
Jun 17, 2022 1257 1257 1256 1256 0 -1.05(-0.08%)
Jun 16, 2022 1257 1257 1256 1257 0 -1.28(-0.10%)
Jun 15, 2022 1259 1260 1258 1258 0 -0.46(-0.04%)
Jun 14, 2022 1257 1259 1257 1259 0 +1.46(+0.12%)
Jun 13, 2022 1258 1258 1257 1257 0 -2.20(-0.17%)
Jun 10, 2022 1261 1261 1259 1260 0 -2.07(-0.16%)
Jun 09, 2022 1262 1263 1262 1262 0 -0.50(-0.04%)
Jun 08, 2022 1261 1262 1260 1262 0 +1.04(+0.08%)
Jun 07, 2022 1260 1261 1259 1261 0 +0.32(+0.03%)
Jun 06, 2022 1260 1261 1260 1261 0 +0.72(+0.06%)
Jun 03, 2022 1262 1262 1260 1260 0 -2.02(-0.16%)
Jun 02, 2022 1263 1263 1262 1262 0 -1.16(-0.09%)
Jun 01, 2022 1263 1264 1262 1263 0 -0.26(-0.02%)
May 31, 2022 1263 1264 1263 1263 0 -0.23(-0.02%)
May 30, 2022 1263 1264 1263 1264 0 +0.88(+0.07%)
May 27, 2022 1264 1264 1262 1263 0 -0.67(-0.05%)
May 26, 2022 1262 1264 1262 1264 0 +1.64(+0.13%)
May 25, 2022 1260 1262 1260 1262 0 +1.28(+0.10%)
May 24, 2022 1260 1261 1259 1261 0 +0.19(+0.02%)
May 20, 2022 1260 1260 1260 1260 0 -1.83(-0.14%)
May 19, 2022 1261 1263 1261 1262 0 +0.23(+0.02%)
May 18, 2022 1262 1263 1262 1262 0 -0.88(-0.07%)
May 17, 2022 1262 1263 1262 1263 0 +1.30(+0.10%)
May 16, 2022 1260 1262 1260 1262 0 +1.21(+0.10%)
May 13, 2022 1259 1261 1259 1260 0 +1.51(+0.12%)
May 12, 2022 1259 1259 1258 1259 0 -0.86(-0.07%)
May 11, 2022 1259 1260 1258 1260 0 +0.32(+0.03%)
May 10, 2022 1260 1260 1258 1259 0 -0.36(-0.03%)
May 09, 2022 1260 1261 1260 1260 0 -0.87(-0.07%)
May 06, 2022 1261 1261 1260 1261 0 -0.17(-0.01%)
May 05, 2022 1263 1263 1260 1261 0 -2.32(-0.18%)
May 04, 2022 1262 1264 1261 1263 0 +1.65(+0.13%)
May 03, 2022 1258 1262 1258 1261 0 +2.44(+0.19%)
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.