Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Investments Sector (CIX: MSECTOR423 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2011 970.96 997.15 965.50 982.23 0 -2.16(-0.22%)
Jul 28, 2011 983.41 1004 977.23 984.38 0 +3.32(+0.34%)
Jul 27, 2011 1002 1005 977.70 981.06 0 -27.04(-2.68%)
Jul 26, 2011 1003 1020 997.45 1008 0 +4.84(+0.48%)
Jul 25, 2011 993.90 1009 987.64 1003 0 -1.97(-0.20%)
Jul 22, 2011 1003 1011 998.28 1005 0 -2.89(-0.29%)
Jul 21, 2011 975.27 1014 982.61 1008 0 +37.42(+3.86%)
Jul 20, 2011 950.85 979.41 945.17 970.70 0 +20.72(+2.18%)
Jul 19, 2011 932.60 956.99 929.95 949.98 0 +3.34(+0.35%)
Jul 18, 2011 953.95 957.44 933.25 946.64 0 -12.20(-1.27%)
Jul 15, 2011 963.45 968.00 948.18 958.84 0 +4.10(+0.43%)
Jul 14, 2011 967.10 971.04 950.95 954.74 0 -2.95(-0.31%)
Jul 13, 2011 961.55 972.13 954.71 957.69 0 +0.19(+0.02%)
Jul 12, 2011 963.88 975.06 953.98 957.50 0 -9.70(-1.00%)
Jul 11, 2011 978.84 983.81 961.75 967.20 0 -23.13(-2.34%)
Jul 08, 2011 988.75 996.84 983.33 990.33 0 -12.55(-1.25%)
Jul 07, 2011 1002 1009 995.96 1003 0 +10.87(+1.10%)
Jul 06, 2011 994.40 999.16 984.27 992.01 0 -6.84(-0.68%)
Jul 05, 2011 1007 1012 989.30 998.85 0 -12.72(-1.26%)
Jul 04, 2011 988.30 1013 985.19 1012 0 +0.00(+0.00%)
Jul 01, 2011 988.30 1013 985.19 1012 0 +24.12(+2.44%)
Jun 30, 2011 990.52 996.34 975.86 987.45 0 +0.90(+0.09%)
Jun 29, 2011 964.24 990.27 961.14 986.55 0 +26.73(+2.78%)
Jun 28, 2011 966.71 971.90 951.33 959.82 0 -3.69(-0.38%)
Jun 27, 2011 958.20 970.84 951.17 963.51 0 +4.85(+0.51%)
Jun 24, 2011 967.63 972.18 950.85 958.65 0 -7.91(-0.82%)
Jun 23, 2011 968.83 974.81 954.55 966.57 0 -13.19(-1.35%)
Jun 22, 2011 984.61 999.38 978.23 979.76 0 -8.34(-0.84%)
Jun 21, 2011 980.33 993.74 972.46 988.10 0 +11.09(+1.14%)
Jun 20, 2011 977.94 980.26 969.63 977.00 0 -10.70(-1.08%)
Jun 17, 2011 987.02 996.39 981.27 987.70 0 +12.45(+1.28%)
Jun 16, 2011 969.60 985.01 962.87 975.25 0 +4.62(+0.48%)
Jun 15, 2011 981.72 991.55 966.04 970.63 0 -19.08(-1.93%)
Jun 14, 2011 1000 1005 984.71 989.71 0 -4.19(-0.42%)
Jun 13, 2011 982.96 998.02 978.63 993.90 0 +13.95(+1.42%)
Jun 10, 2011 970.33 991.03 960.94 979.95 0 +8.77(+0.90%)
Jun 09, 2011 958.47 979.88 955.21 971.19 0 +16.13(+1.69%)
Jun 08, 2011 964.35 977.55 953.06 955.06 0 -11.66(-1.21%)
Jun 07, 2011 977.55 986.33 965.79 966.73 0 -6.17(-0.63%)
Jun 06, 2011 984.38 988.18 968.72 972.90 0 -15.36(-1.55%)
Jun 03, 2011 977.66 1002 974.29 988.26 0 -16.26(-1.62%)
May 24, 2011 1009 1012 996.43 1005 0 -1.94(-0.19%)
May 23, 2011 996.90 1016 994.11 1006 0 -2.21(-0.22%)
May 20, 2011 1024 1033 1005 1009 0 -20.64(-2.01%)
May 19, 2011 1036 1040 1021 1029 0 -3.82(-0.37%)
May 18, 2011 1030 1039 1024 1033 0 +4.74(+0.46%)
May 17, 2011 1027 1039 1017 1028 0 -0.58(-0.06%)
May 16, 2011 1031 1052 1024 1029 0 -14.06(-1.35%)
May 13, 2011 1052 1055 1032 1043 0 -9.83(-0.93%)
May 12, 2011 1063 1070 1038 1053 0 -17.89(-1.67%)
May 11, 2011 1089 1091 1068 1071 0 -21.15(-1.94%)
May 10, 2011 1080 1096 1077 1092 0 +12.64(+1.17%)
May 09, 2011 1077 1086 1071 1079 0 -0.10(-0.01%)
May 06, 2011 1084 1094 1074 1079 0 +3.72(+0.35%)
May 05, 2011 1079 1084 1070 1076 0 -8.68(-0.80%)
May 04, 2011 1095 1098 1078 1084 0 -8.74(-0.80%)
May 03, 2011 1097 1107 1086 1093 0 -5.95(-0.54%)
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.