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

Healthcare Sector (CIX: MSECTOR5 )

1,959.60 +0.33 (+0.02%)
Last Price Updated: 1:04 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 972.67 983.69 962.36 974.21 0 +3.59(+0.37%)
Apr 27, 2017 970.18 982.10 958.97 970.61 0 +2.84(+0.29%)
Apr 26, 2017 961.72 980.18 951.79 967.77 0 +6.93(+0.72%)
Apr 25, 2017 954.88 968.76 949.13 960.84 0 +8.80(+0.92%)
Apr 24, 2017 952.84 960.15 941.78 952.05 0 +9.10(+0.97%)
Apr 21, 2017 948.15 953.44 936.11 942.95 0 -5.20(-0.55%)
Apr 20, 2017 940.91 955.59 932.51 948.15 0 +9.86(+1.05%)
Apr 19, 2017 941.82 950.03 932.05 938.29 0 -0.09(-0.01%)
Apr 18, 2017 938.86 951.51 925.42 938.38 0 -1.14(-0.12%)
Apr 17, 2017 935.39 943.97 927.32 939.53 0 +3.82(+0.41%)
Apr 13, 2017 936.92 944.72 927.22 935.71 0 -2.48(-0.26%)
Apr 12, 2017 942.76 947.23 931.48 938.19 0 -4.01(-0.43%)
Apr 11, 2017 938.86 952.52 932.00 942.20 0 +1.74(+0.19%)
Apr 10, 2017 942.96 953.16 932.46 940.46 0 -1.41(-0.15%)
Apr 07, 2017 940.71 950.54 931.28 941.87 0 -1.30(-0.14%)
Apr 06, 2017 940.11 949.45 930.07 943.17 0 +3.19(+0.34%)
Apr 05, 2017 948.10 960.88 935.96 939.98 0 -9.34(-0.98%)
Apr 04, 2017 956.55 963.56 941.16 949.32 0 -5.48(-0.57%)
Apr 03, 2017 957.65 967.43 946.51 954.80 0 -2.21(-0.23%)
Mar 31, 2017 959.55 967.81 951.44 957.01 0 -3.36(-0.35%)
Mar 30, 2017 959.91 971.68 950.47 960.38 0 -0.38(-0.04%)
Mar 29, 2017 958.25 970.78 951.65 960.75 0 +1.19(+0.12%)
Mar 28, 2017 960.31 973.62 945.77 959.56 0 -2.81(-0.29%)
Mar 27, 2017 941.02 969.12 932.51 962.37 0 +17.21(+1.82%)
Mar 24, 2017 942.55 955.71 934.73 945.16 0 +4.02(+0.43%)
Mar 23, 2017 941.93 953.53 933.77 941.14 0 -0.02(-0.00%)
Mar 22, 2017 937.39 950.13 925.33 941.16 0 +4.05(+0.43%)
Mar 21, 2017 951.83 961.27 931.82 937.11 0 -11.82(-1.25%)
Mar 20, 2017 939.23 960.25 928.91 948.92 0 +19.73(+2.12%)
Mar 17, 2017 925.99 938.57 917.00 929.19 0 -0.43(-0.05%)
Mar 16, 2017 936.28 940.87 918.24 929.62 0 -5.96(-0.64%)
Mar 15, 2017 921.75 945.96 915.80 935.58 0 +21.13(+2.31%)
Mar 14, 2017 917.43 924.30 906.98 914.45 0 -5.50(-0.60%)
Mar 13, 2017 919.07 927.55 910.79 919.95 0 +0.18(+0.02%)
Mar 10, 2017 920.13 927.13 910.58 919.76 0 +3.82(+0.42%)
Mar 09, 2017 913.43 923.15 906.94 915.95 0 +3.42(+0.37%)
Mar 08, 2017 910.32 921.52 903.68 912.53 0 +2.51(+0.28%)
Mar 07, 2017 911.01 920.05 901.95 910.02 0 -4.86(-0.53%)
Mar 06, 2017 917.94 925.19 908.20 914.87 0 -7.57(-0.82%)
Mar 03, 2017 919.98 929.50 911.76 922.44 0 +4.06(+0.44%)
Mar 02, 2017 915.60 930.75 906.51 918.39 0 -0.28(-0.03%)
Mar 01, 2017 913.47 929.00 904.64 918.66 0 +12.40(+1.37%)
Feb 28, 2017 911.50 917.85 899.62 906.26 0 -10.38(-1.13%)
Feb 27, 2017 907.61 920.13 903.55 916.63 0 +7.73(+0.85%)
Feb 24, 2017 902.59 912.88 896.47 908.91 0 +2.92(+0.32%)
Feb 23, 2017 906.33 912.62 895.69 905.99 0 +1.78(+0.20%)
Feb 22, 2017 904.76 912.51 898.42 904.20 0 +0.84(+0.09%)
Feb 21, 2017 896.63 909.34 891.08 903.36 0 +8.47(+0.95%)
Feb 17, 2017 894.89 894.89 894.89 894.89 0 -2.48(-0.28%)
Feb 16, 2017 903.48 910.38 889.08 897.37 0 -2.53(-0.28%)
Feb 15, 2017 885.70 911.62 882.43 899.90 0 +10.93(+1.23%)
Feb 14, 2017 879.49 894.35 874.98 888.97 0 +7.79(+0.88%)
Feb 13, 2017 881.81 889.13 873.52 881.18 0 +1.95(+0.22%)
Feb 10, 2017 880.10 887.85 872.36 879.22 0 -1.25(-0.14%)
Feb 09, 2017 870.00 885.05 865.76 880.48 0 +10.16(+1.17%)
Feb 08, 2017 867.60 877.90 859.97 870.32 0 -4.58(-0.52%)
Feb 07, 2017 877.24 883.92 867.80 874.89 0 -1.20(-0.14%)
Feb 06, 2017 878.93 886.02 868.73 876.10 0 -6.50(-0.74%)
Feb 03, 2017 880.89 888.54 871.98 882.60 0 +6.40(+0.73%)
Feb 02, 2017 869.76 884.50 860.13 876.19 0 +3.75(+0.43%)
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.