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 (%)
Mar 29, 2019 850.42 855.13 841.44 846.70 0 +1.18(+0.14%)
Mar 28, 2019 839.51 849.70 835.25 845.52 0 +5.32(+0.63%)
Mar 27, 2019 841.67 848.25 833.36 840.20 0 -2.88(-0.34%)
Mar 26, 2019 842.14 849.41 835.52 843.07 0 +5.92(+0.71%)
Mar 25, 2019 836.14 843.94 829.80 837.15 0 -0.72(-0.09%)
Mar 22, 2019 852.88 855.96 834.41 837.87 0 -22.47(-2.61%)
Mar 21, 2019 853.70 865.48 848.64 860.33 0 +5.17(+0.60%)
Mar 20, 2019 850.95 862.23 843.47 855.17 0 +2.98(+0.35%)
Mar 19, 2019 859.56 865.02 848.33 852.19 0 -1.22(-0.14%)
Mar 18, 2019 849.65 857.81 843.45 853.41 0 +6.29(+0.74%)
Mar 15, 2019 845.65 854.09 840.76 847.12 0 +1.13(+0.13%)
Mar 14, 2019 848.01 853.79 841.26 845.99 0 -5.36(-0.63%)
Mar 13, 2019 849.24 856.24 844.42 851.34 0 +6.29(+0.74%)
Mar 12, 2019 846.58 853.65 840.52 845.05 0 +0.50(+0.06%)
Mar 11, 2019 836.42 847.64 831.74 844.56 0 +12.36(+1.49%)
Mar 08, 2019 829.80 836.60 821.52 832.20 0 -5.32(-0.63%)
Mar 07, 2019 845.11 848.07 831.25 837.51 0 -9.63(-1.14%)
Mar 06, 2019 854.92 859.23 843.24 847.14 0 -6.66(-0.78%)
Mar 05, 2019 856.00 860.87 848.10 853.80 0 -2.41(-0.28%)
Mar 04, 2019 857.84 863.04 845.42 856.21 0 -1.01(-0.12%)
Mar 01, 2019 857.86 865.96 850.01 857.22 0 +2.25(+0.26%)
Feb 28, 2019 862.59 865.91 850.11 854.97 0 -10.72(-1.24%)
Feb 27, 2019 865.21 872.56 857.86 865.68 0 +0.80(+0.09%)
Feb 26, 2019 866.70 873.42 860.73 864.88 0 -2.36(-0.27%)
Feb 25, 2019 867.12 874.64 861.12 867.24 0 +1.28(+0.15%)
Feb 22, 2019 866.02 872.68 859.27 865.96 0 +5.43(+0.63%)
Feb 21, 2019 865.66 870.81 853.71 860.53 0 -6.16(-0.71%)
Feb 20, 2019 859.62 874.32 854.95 866.69 0 +8.58(+1.00%)
Feb 19, 2019 846.87 863.82 843.22 858.10 0 +5.93(+0.70%)
Feb 15, 2019 849.16 856.72 843.48 852.17 0 +9.22(+1.09%)
Feb 14, 2019 840.60 851.61 834.32 842.95 0 -2.30(-0.27%)
Feb 13, 2019 844.82 853.88 839.22 845.25 0 +4.19(+0.50%)
Feb 12, 2019 835.26 846.67 829.02 841.06 0 +10.83(+1.30%)
Feb 11, 2019 826.83 834.59 820.91 830.23 0 +2.72(+0.33%)
Feb 08, 2019 827.24 833.15 817.43 827.51 0 -2.01(-0.24%)
Feb 07, 2019 839.31 843.23 822.41 829.52 0 -12.64(-1.50%)
Feb 06, 2019 842.28 850.10 836.57 842.16 0 -3.57(-0.42%)
Feb 05, 2019 843.32 850.62 837.85 845.73 0 +2.62(+0.31%)
Feb 04, 2019 838.41 846.66 832.00 843.11 0 +2.09(+0.25%)
Feb 01, 2019 837.40 850.04 830.29 841.02 0 +4.55(+0.54%)
Jan 31, 2019 832.29 845.16 823.57 836.47 0 +3.19(+0.38%)
Jan 30, 2019 827.56 838.81 819.48 833.28 0 +11.21(+1.36%)
Jan 29, 2019 818.60 828.40 813.40 822.07 0 +6.22(+0.76%)
Jan 28, 2019 812.80 820.27 806.32 815.85 0 -3.43(-0.42%)
Jan 25, 2019 812.60 825.00 808.92 819.28 0 +15.64(+1.95%)
Jan 24, 2019 800.61 810.34 795.97 803.65 0 +1.50(+0.19%)
Jan 23, 2019 809.21 813.41 795.18 802.14 0 -4.63(-0.57%)
Jan 22, 2019 813.36 817.53 799.63 806.77 0 -12.82(-1.56%)
Jan 21, 2019 816.42 826.65 809.65 819.59 0 -0.09(-0.01%)
Jan 18, 2019 816.40 826.64 809.69 819.68 0 +9.96(+1.23%)
Jan 17, 2019 798.70 814.29 795.46 809.72 0 +6.44(+0.80%)
Jan 16, 2019 799.23 809.48 795.24 803.28 0 +3.34(+0.42%)
Jan 15, 2019 801.72 808.38 791.73 799.94 0 -3.01(-0.38%)
Jan 14, 2019 800.48 810.11 795.04 802.96 0 -2.47(-0.31%)
Jan 11, 2019 804.23 811.31 797.35 805.43 0 -3.15(-0.39%)
Jan 10, 2019 803.23 813.30 795.57 808.58 0 -1.50(-0.19%)
Jan 09, 2019 807.11 816.64 799.38 810.08 0 +8.34(+1.04%)
Jan 08, 2019 798.50 808.32 791.00 801.74 0 +8.56(+1.08%)
Jan 07, 2019 788.61 802.10 781.42 793.17 0 +5.66(+0.72%)
Jan 04, 2019 772.62 792.46 767.08 787.51 0 +25.77(+3.38%)
Jan 03, 2019 770.62 775.94 754.79 761.75 0 -10.03(-1.30%)
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.