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, 2009 1117 1143 1115 1129 0 -23.35(-2.03%)
Aug 28, 2009 1145 1171 1139 1152 0 +3.90(+0.34%)
Aug 27, 2009 1141 1157 1116 1149 0 +3.78(+0.33%)
Aug 26, 2009 1131 1159 1129 1145 0 -6.91(-0.60%)
Aug 25, 2009 1153 1181 1143 1152 0 -9.45(-0.81%)
Aug 24, 2009 1155 1186 1151 1161 0 -12.46(-1.06%)
Aug 21, 2009 1130 1183 1152 1174 0 +41.48(+3.66%)
Aug 20, 2009 1109 1143 1116 1132 0 +11.01(+0.98%)
Aug 19, 2009 1077 1132 1084 1121 0 +9.08(+0.82%)
Aug 18, 2009 1083 1120 1091 1112 0 +22.09(+2.03%)
Aug 17, 2009 1102 1111 1077 1090 0 -64.98(-5.63%)
Aug 14, 2009 1148 1186 1140 1155 0 -23.19(-1.97%)
Aug 13, 2009 1170 1189 1152 1178 0 +24.94(+2.16%)
Aug 12, 2009 1103 1167 1127 1153 0 +11.97(+1.05%)
Aug 11, 2009 1117 1160 1127 1141 0 -14.26(-1.23%)
Aug 10, 2009 1128 1171 1140 1155 0 -10.95(-0.94%)
Aug 07, 2009 1149 1188 1148 1166 0 +1.09(+0.09%)
Aug 06, 2009 1155 1195 1149 1165 0 -13.59(-1.15%)
Aug 05, 2009 1152 1195 1154 1179 0 +1.91(+0.16%)
Aug 04, 2009 1143 1198 1157 1177 0 -5.46(-0.46%)
Aug 03, 2009 1134 1194 1154 1182 0 +43.87(+3.85%)
Jul 31, 2009 1117 1153 1108 1139 0 +17.49(+1.56%)
Jul 30, 2009 1107 1138 1100 1121 0 +33.27(+3.06%)
Jul 29, 2009 1099 1108 1071 1088 0 -31.95(-2.85%)
Jul 28, 2009 1123 1137 1096 1120 0 -17.55(-1.54%)
Jul 27, 2009 1141 1153 1123 1137 0 +10.90(+0.97%)
Jul 25, 2009 1108 1137 1099 1126 0 -6.79(-0.60%)
Jul 24, 2009 1120 1143 1106 1133 0 +7.36(+0.65%)
Jul 23, 2009 1088 1138 1084 1126 0 +36.30(+3.33%)
Jul 22, 2009 1075 1104 1066 1090 0 -0.44(-0.04%)
Jul 21, 2009 1100 1114 1067 1090 0 +49.24(+4.73%)
Jun 26, 2009 1038 1056 1022 1041 0 +0.59(+0.06%)
Jun 25, 2009 1017 1045 1011 1040 0 +28.12(+2.78%)
Jun 24, 2009 1015 1039 997.90 1012 0 +12.75(+1.28%)
Jun 23, 2009 988.26 1013 970.07 999.31 0 +15.01(+1.52%)
Jun 22, 2009 1025 1031 978.98 984.30 0 -61.78(-5.91%)
Jun 19, 2009 1055 1068 1033 1046 0 +5.15(+0.49%)
Jun 18, 2009 1041 1063 1022 1041 0 -2.87(-0.27%)
Jun 17, 2009 1055 1065 1018 1044 0 -22.02(-2.07%)
Jun 16, 2009 1102 1114 1058 1066 0 -24.41(-2.24%)
Jun 15, 2009 1115 1122 1075 1090 0 -47.70(-4.19%)
Jun 12, 2009 1141 1153 1120 1138 0 -21.43(-1.85%)
Jun 11, 2009 1138 1178 1128 1159 0 +23.56(+2.07%)
Jun 10, 2009 1150 1158 1112 1136 0 +6.13(+0.54%)
Jun 09, 2009 1123 1144 1106 1130 0 +18.14(+1.63%)
Jun 08, 2009 1100 1121 1084 1112 0 -13.45(-1.20%)
Jun 05, 2009 1143 1155 1106 1125 0 -6.17(-0.55%)
Jun 04, 2009 1111 1141 1097 1131 0 +27.66(+2.51%)
Jun 03, 2009 1136 1142 1082 1104 0 -50.93(-4.41%)
Jun 02, 2009 1145 1171 1127 1154 0 +7.31(+0.64%)
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.