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 (%)
Oct 31, 2020 1003 1018 990.77 1009 0 -0.01(-0.00%)
Oct 30, 2020 1003 1018 990.78 1009 0 +0.75(+0.07%)
Oct 29, 2020 996.18 1019 982.70 1008 0 +9.07(+0.91%)
Oct 28, 2020 1006 1018 990.97 998.75 0 -23.98(-2.34%)
Oct 27, 2020 1040 1046 1020 1023 0 -18.40(-1.77%)
Oct 26, 2020 1051 1055 1030 1041 0 -20.24(-1.91%)
Oct 24, 2020 1063 1072 1050 1061 0 +0.01(+0.00%)
Oct 23, 2020 1063 1072 1050 1061 0 +4.78(+0.45%)
Oct 22, 2020 1041 1063 1034 1057 0 +16.49(+1.59%)
Oct 21, 2020 1042 1054 1032 1040 0 -1.99(-0.19%)
Oct 20, 2020 1043 1056 1035 1042 0 +7.80(+0.75%)
Oct 19, 2020 1051 1058 1031 1034 0 -14.73(-1.40%)
Oct 17, 2020 1051 1060 1040 1049 0 +0.00(+0.00%)
Oct 16, 2020 1051 1060 1040 1049 0 -1.42(-0.14%)
Oct 15, 2020 1034 1057 1030 1050 0 +6.82(+0.65%)
Oct 14, 2020 1052 1061 1040 1044 0 -8.21(-0.78%)
Oct 13, 2020 1064 1071 1044 1052 0 -15.70(-1.47%)
Oct 12, 2020 1060 1073 1053 1068 0 +8.28(+0.78%)
Oct 10, 2020 1066 1072 1051 1059 0 +0.01(+0.00%)
Oct 09, 2020 1066 1072 1051 1059 0 -0.83(-0.08%)
Oct 08, 2020 1052 1066 1045 1060 0 +13.82(+1.32%)
Oct 07, 2020 1043 1056 1035 1046 0 +12.06(+1.17%)
Oct 06, 2020 1046 1058 1028 1034 0 -5.61(-0.54%)
Oct 05, 2020 1033 1046 1022 1040 0 +16.56(+1.62%)
Oct 03, 2020 995.91 1030 991.46 1023 0 +0.00(+0.00%)
Oct 02, 2020 995.92 1030 991.47 1023 0 +13.49(+1.34%)
Oct 01, 2020 1004 1017 993.55 1010 0 +10.33(+1.03%)
Sep 30, 2020 997.56 1013 988.91 999.41 0 +5.60(+0.56%)
Sep 29, 2020 998.98 1005 983.04 993.81 0 -9.83(-0.98%)
Sep 28, 2020 995.89 1012 990.61 1004 0 +22.77(+2.32%)
Sep 26, 2020 963.64 984.24 959.32 980.87 0 +0.01(+0.00%)
Sep 25, 2020 963.63 984.23 959.31 980.86 0 +11.52(+1.19%)
Sep 24, 2020 968.15 983.81 956.56 969.34 0 +1.12(+0.12%)
Sep 23, 2020 989.28 1000 966.16 968.22 0 -20.89(-2.11%)
Sep 22, 2020 990.87 1005 978.52 989.11 0 -1.76(-0.18%)
Sep 21, 2020 1001 1010 977.75 990.88 0 -27.97(-2.75%)
Sep 19, 2020 1027 1036 1013 1019 0 -0.01(-0.00%)
Sep 18, 2020 1027 1036 1013 1019 0 -10.18(-0.99%)
Sep 17, 2020 1027 1039 1017 1029 0 -9.06(-0.87%)
Sep 16, 2020 1034 1051 1026 1038 0 +6.97(+0.68%)
Sep 15, 2020 1038 1047 1024 1031 0 -4.05(-0.39%)
Sep 14, 2020 1023 1043 1017 1035 0 +19.24(+1.89%)
Sep 12, 2020 1018 1026 1005 1016 0 -0.01(-0.00%)
Sep 11, 2020 1018 1026 1005 1016 0 +0.87(+0.09%)
Sep 10, 2020 1031 1039 1011 1015 0 -13.77(-1.34%)
Sep 09, 2020 1029 1041 1018 1029 0 +7.13(+0.70%)
Sep 08, 2020 1035 1041 1013 1022 0 -22.76(-2.18%)
Sep 05, 2020 1052 1062 1027 1044 0 -0.01(-0.00%)
Sep 04, 2020 1052 1062 1027 1044 0 +3.53(+0.34%)
Sep 03, 2020 1056 1072 1033 1041 0 -11.75(-1.12%)
Sep 02, 2020 1038 1056 1032 1053 0 +13.83(+1.33%)
Sep 01, 2020 1033 1045 1024 1039 0 +1.76(+0.17%)
Aug 31, 2020 1047 1051 1032 1037 0 -11.74(-1.12%)
Aug 29, 2020 1050 1055 1036 1049 0 -0.06(-0.01%)
Aug 28, 2020 1050 1055 1036 1049 0 +4.76(+0.46%)
Aug 27, 2020 1032 1052 1029 1044 0 +13.86(+1.35%)
Aug 26, 2020 1036 1042 1023 1030 0 -7.79(-0.75%)
Aug 25, 2020 1043 1049 1029 1038 0 +1.63(+0.16%)
Aug 24, 2020 1023 1040 1013 1036 0 +18.17(+1.78%)
Aug 22, 2020 1021 1029 1010 1018 0 +0.00(+0.00%)
Aug 21, 2020 1021 1029 1010 1018 0 -4.55(-0.44%)
Aug 20, 2020 1018 1032 1013 1023 0 -4.03(-0.39%)
Aug 19, 2020 1033 1042 1021 1027 0 -5.26(-0.51%)
Aug 18, 2020 1039 1045 1025 1032 0 -7.48(-0.72%)
Aug 17, 2020 1042 1050 1030 1040 0 -3.89(-0.37%)
Aug 15, 2020 1037 1053 1031 1044 0 +0.00(+0.00%)
Aug 14, 2020 1037 1053 1031 1044 0 +2.24(+0.22%)
Aug 13, 2020 1045 1056 1035 1041 0 -10.85(-1.03%)
Aug 12, 2020 1064 1072 1041 1052 0 -0.45(-0.04%)
Aug 11, 2020 1063 1078 1046 1053 0 +4.44(+0.42%)
Aug 10, 2020 1043 1059 1035 1048 0 +8.32(+0.80%)
Aug 08, 2020 1017 1043 1012 1040 0 -0.01(-0.00%)
Aug 07, 2020 1017 1043 1012 1040 0 +17.75(+1.74%)
Aug 06, 2020 1020 1032 1011 1022 0 -1.99(-0.19%)
Aug 05, 2020 1021 1033 1011 1024 0 +9.90(+0.98%)
Aug 04, 2020 1008 1023 1000 1014 0 +4.17(+0.41%)
Aug 03, 2020 1013 1022 1000 1010 0 -3.52(-0.35%)
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.