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 (%)
Dec 31, 2008 831.38 868.44 822.07 855.89 0 +17.75(+2.12%)
Dec 30, 2008 821.25 844.55 805.28 838.14 0 +20.13(+2.46%)
Dec 29, 2008 821.44 837.34 796.87 818.01 0 +7.11(+0.88%)
Dec 26, 2008 796.29 818.32 782.64 810.90 0 +19.09(+2.41%)
Dec 25, 2008 794.68 805.16 775.08 791.81 0 +0.00(+0.00%)
Dec 24, 2008 794.68 805.16 775.08 791.81 0 -0.83(-0.11%)
Dec 23, 2008 801.18 819.11 778.13 792.65 0 -2.82(-0.35%)
Dec 22, 2008 828.88 838.98 777.67 795.46 0 -29.60(-3.59%)
Dec 19, 2008 821.53 853.97 801.73 825.06 0 -1.83(-0.22%)
Dec 18, 2008 875.48 884.24 813.95 826.90 0 -47.78(-5.46%)
Dec 17, 2008 862.87 904.61 848.65 874.68 0 +2.92(+0.34%)
Dec 16, 2008 834.58 877.72 819.51 871.76 0 +49.25(+5.99%)
Dec 15, 2008 838.12 858.57 803.26 822.51 0 +0.32(+0.04%)
Dec 12, 2008 785.73 835.26 771.50 822.18 0 +7.48(+0.92%)
Dec 11, 2008 836.24 870.37 799.38 814.70 0 -19.90(-2.38%)
Dec 10, 2008 811.47 848.85 797.67 834.60 0 +50.00(+6.37%)
Dec 09, 2008 775.90 820.37 760.11 784.61 0 -3.38(-0.43%)
Dec 08, 2008 763.72 806.35 750.94 787.99 0 +58.76(+8.06%)
Dec 05, 2008 701.03 736.42 668.06 729.23 0 +14.68(+2.05%)
Dec 04, 2008 740.52 766.11 698.79 714.55 0 -41.92(-5.54%)
Dec 03, 2008 732.49 768.89 711.88 756.47 0 -2.05(-0.27%)
Dec 02, 2008 752.98 777.20 724.77 758.52 0 +24.10(+3.28%)
Dec 01, 2008 797.70 806.25 728.51 734.42 0 -97.89(-11.76%)
Nov 28, 2008 822.43 842.03 800.29 832.32 0 +4.48(+0.54%)
Nov 27, 2008 766.93 834.37 753.17 827.84 0 +0.00(+0.00%)
Nov 26, 2008 766.93 834.37 753.17 827.84 0 +49.70(+6.39%)
Nov 25, 2008 785.79 804.46 739.88 778.13 0 +11.94(+1.56%)
Nov 24, 2008 736.12 793.49 715.73 766.20 0 +56.12(+7.90%)
Nov 21, 2008 671.17 721.60 639.61 710.08 0 +72.38(+11.35%)
Nov 20, 2008 703.32 720.72 628.32 637.70 0 -79.34(-11.07%)
Nov 19, 2008 771.33 790.87 712.42 717.04 0 -61.40(-7.89%)
Nov 18, 2008 782.61 804.24 748.03 778.44 0 -4.01(-0.51%)
Nov 17, 2008 800.07 826.36 769.95 782.45 0 -26.90(-3.32%)
Nov 14, 2008 831.44 865.25 794.25 809.35 0 -44.02(-5.16%)
Nov 13, 2008 787.56 859.48 740.50 853.37 0 +75.06(+9.64%)
Nov 12, 2008 826.88 839.53 771.09 778.32 0 -71.43(-8.41%)
Nov 11, 2008 870.25 887.16 827.14 849.75 0 -45.72(-5.11%)
Nov 10, 2008 930.17 946.22 874.42 895.47 0 +8.16(+0.92%)
Nov 07, 2008 870.55 909.42 848.09 887.31 0 +33.84(+3.96%)
Nov 06, 2008 909.61 927.79 838.80 853.47 0 -70.70(-7.65%)
Nov 05, 2008 964.16 991.06 914.20 924.17 0 -63.25(-6.41%)
Nov 04, 2008 952.49 1003 933.62 987.41 0 +67.76(+7.37%)
Nov 03, 2008 930.00 955.24 897.69 919.65 0 -7.53(-0.81%)
Oct 31, 2008 900.13 952.66 875.27 927.18 0 +11.31(+1.24%)
Oct 30, 2008 904.10 941.20 860.70 915.87 0 +49.54(+5.72%)
Oct 29, 2008 833.84 906.28 814.25 866.33 0 +46.03(+5.61%)
Oct 28, 2008 778.44 829.27 727.33 820.30 0 +80.32(+10.85%)
Oct 27, 2008 771.73 805.14 732.33 739.98 0 -47.95(-6.09%)
Oct 24, 2008 746.94 819.24 728.68 787.93 0 -29.77(-3.64%)
Oct 23, 2008 825.63 863.35 767.78 817.70 0 -3.68(-0.45%)
Oct 22, 2008 877.00 888.97 793.48 821.37 0 -93.38(-10.21%)
Oct 21, 2008 938.75 966.40 898.67 914.75 0 -52.96(-5.47%)
Oct 20, 2008 913.80 976.84 894.32 967.71 0 +83.59(+9.46%)
Oct 17, 2008 855.14 945.03 831.62 884.12 0 +0.30(+0.03%)
Oct 16, 2008 871.42 914.11 797.41 883.81 0 +25.50(+2.97%)
Oct 15, 2008 960.54 971.83 847.97 858.32 0 -137.10(-13.77%)
Oct 14, 2008 1062 1093 958.61 995.42 0 -20.47(-2.01%)
Oct 13, 2008 939.96 1033 899.26 1016 0 +142.67(+16.34%)
Oct 10, 2008 868.18 952.37 784.90 873.22 0 -46.99(-5.11%)
Oct 09, 2008 1016 1052 904.75 920.20 0 -72.45(-7.30%)
Oct 08, 2008 956.50 1048 907.79 992.65 0 +3.58(+0.36%)
Oct 07, 2008 1085 1112 979.70 989.07 0 -68.08(-6.44%)
Oct 06, 2008 1092 1111 964.16 1057 0 -76.44(-6.74%)
Oct 03, 2008 1153 1221 1117 1134 0 -2.68(-0.24%)
Oct 02, 2008 1230 1241 1122 1136 0 -129.33(-10.22%)
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.