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 (%)
Oct 31, 2022 976.99 984.18 976.17 980.94 0 -0.32(-0.03%)
Oct 28, 2022 976.50 981.71 976.08 981.27 0 +8.65(+0.89%)
Oct 27, 2022 972.99 978.19 965.52 972.61 0 -5.17(-0.53%)
Oct 26, 2022 979.81 982.56 976.10 977.78 0 -2.68(-0.27%)
Oct 25, 2022 977.60 994.24 977.35 980.46 0 +1.99(+0.20%)
Oct 24, 2022 973.61 982.03 969.05 978.47 0 +8.03(+0.83%)
Oct 21, 2022 968.26 971.26 965.39 970.44 0 +2.60(+0.27%)
Oct 20, 2022 966.03 969.07 965.37 967.84 0 +0.14(+0.01%)
Oct 19, 2022 967.30 969.20 965.77 967.70 0 -0.99(-0.10%)
Oct 18, 2022 967.17 969.91 965.48 968.69 0 -2.06(-0.21%)
Oct 17, 2022 969.92 971.41 969.09 970.74 0 +2.74(+0.28%)
Oct 14, 2022 966.48 968.30 966.23 968.00 0 +3.00(+0.31%)
Oct 13, 2022 963.85 965.81 962.98 965.00 0 -0.28(-0.03%)
Oct 12, 2022 965.79 967.49 963.57 965.28 0 -1.36(-0.14%)
Oct 11, 2022 968.36 969.10 963.88 966.64 0 -2.92(-0.30%)
Oct 07, 2022 969.56 969.56 969.56 969.56 0 +1.07(+0.11%)
Oct 06, 2022 967.76 968.98 966.74 968.49 0 +0.13(+0.01%)
Oct 05, 2022 963.20 968.40 963.00 968.36 0 +2.31(+0.24%)
Oct 04, 2022 969.13 969.37 962.42 966.04 0 -4.12(-0.42%)
Oct 03, 2022 967.82 970.74 967.58 970.16 0 +1.26(+0.13%)
Sep 30, 2022 969.31 970.22 965.88 968.90 0 +0.06(+0.01%)
Sep 29, 2022 966.51 968.84 966.41 968.83 0 -0.51(-0.05%)
Sep 28, 2022 966.95 969.37 966.54 969.34 0 +1.68(+0.17%)
Sep 27, 2022 968.92 970.16 966.27 967.66 0 +1.41(+0.15%)
Sep 26, 2022 969.63 970.63 965.90 966.25 0 -2.09(-0.22%)
Sep 23, 2022 970.68 971.76 965.75 968.34 0 -4.43(-0.46%)
Sep 22, 2022 972.93 973.93 971.91 972.77 0 +1.48(+0.15%)
Sep 21, 2022 971.14 972.32 970.20 971.29 0 +1.30(+0.13%)
Sep 20, 2022 971.54 973.79 968.72 970.00 0 -1.08(-0.11%)
Sep 19, 2022 971.64 971.92 970.73 971.08 0 -2.62(-0.27%)
Sep 16, 2022 975.57 976.70 972.54 973.70 0 -2.83(-0.29%)
Sep 15, 2022 974.19 977.60 973.03 976.53 0 +2.35(+0.24%)
Sep 14, 2022 973.88 974.60 973.29 974.18 0 +1.66(+0.17%)
Sep 13, 2022 970.55 974.03 970.48 972.52 0 +0.38(+0.04%)
Sep 12, 2022 969.78 973.06 968.11 972.14 0 +2.46(+0.25%)
Sep 09, 2022 970.08 970.54 968.45 969.68 0 +0.21(+0.02%)
Sep 08, 2022 970.76 971.07 969.15 969.47 0 -1.91(-0.20%)
Sep 07, 2022 968.91 971.55 967.38 971.38 0 +1.14(+0.12%)
Sep 06, 2022 968.73 970.91 968.03 970.24 0 +1.85(+0.19%)
Sep 02, 2022 968.39 968.39 968.39 968.39 0 +0.53(+0.05%)
Sep 01, 2022 968.82 971.70 966.47 967.86 0 -0.81(-0.08%)
Aug 31, 2022 967.90 969.16 967.84 968.67 0 +1.03(+0.11%)
Aug 30, 2022 968.74 968.81 967.50 967.63 0 -3.21(-0.33%)
Aug 29, 2022 969.86 972.53 969.65 970.85 0 +1.54(+0.16%)
Aug 26, 2022 969.80 971.28 968.59 969.31 0 -0.42(-0.04%)
Aug 25, 2022 970.12 971.43 968.00 969.73 0 -0.26(-0.03%)
Aug 24, 2022 968.96 970.59 967.48 969.98 0 +1.01(+0.10%)
Aug 23, 2022 967.57 970.23 967.02 968.98 0 +1.27(+0.13%)
Aug 22, 2022 966.93 969.79 965.99 967.71 0 -3.57(-0.37%)
Aug 19, 2022 969.08 971.97 968.39 971.28 0 +2.62(+0.27%)
Aug 18, 2022 969.90 970.00 968.30 968.66 0 -1.63(-0.17%)
Aug 17, 2022 970.78 971.03 970.26 970.29 0 -0.25(-0.03%)
Aug 16, 2022 970.23 972.31 967.76 970.54 0 +1.02(+0.10%)
Aug 15, 2022 968.80 970.89 967.20 969.52 0 +0.37(+0.04%)
Aug 12, 2022 970.35 971.65 968.92 969.15 0 +0.12(+0.01%)
Aug 11, 2022 970.61 971.15 969.00 969.03 0 +0.05(+0.01%)
Aug 10, 2022 968.58 969.43 968.06 968.98 0 +0.14(+0.01%)
Aug 09, 2022 968.78 969.72 966.80 968.84 0 +0.32(+0.03%)
Aug 08, 2022 969.14 969.54 967.40 968.52 0 +0.62(+0.06%)
Aug 05, 2022 967.52 969.33 966.33 967.90 0 -0.83(-0.09%)
Aug 04, 2022 968.40 969.71 967.22 968.73 0 +0.64(+0.07%)
Aug 03, 2022 967.86 968.76 967.37 968.09 0 +0.26(+0.03%)
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.