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 (%)
Dec 30, 2016 1146 1146 1146 1146 0 +3.18(+0.28%)
Dec 29, 2016 1153 1156 1135 1143 0 -10.33(-0.90%)
Dec 28, 2016 1167 1170 1152 1153 0 -8.22(-0.71%)
Dec 27, 2016 1164 1166 1156 1161 0 +1.84(+0.16%)
Dec 23, 2016 1160 1160 1160 1160 0 -1.48(-0.13%)
Dec 22, 2016 1169 1173 1157 1161 0 -8.79(-0.75%)
Dec 21, 2016 1176 1177 1165 1170 0 -6.62(-0.56%)
Dec 20, 2016 1169 1180 1166 1176 0 +14.62(+1.26%)
Dec 19, 2016 1158 1165 1147 1162 0 +1.24(+0.11%)
Dec 16, 2016 1173 1179 1157 1161 0 -10.98(-0.94%)
Dec 15, 2016 1173 1183 1164 1172 0 +9.68(+0.83%)
Dec 14, 2016 1151 1180 1145 1162 0 +1.22(+0.11%)
Dec 13, 2016 1165 1172 1148 1161 0 +1.32(+0.11%)
Dec 12, 2016 1171 1183 1154 1159 0 -17.24(-1.47%)
Dec 09, 2016 1171 1180 1162 1177 0 +3.55(+0.30%)
Dec 08, 2016 1156 1177 1149 1173 0 +23.12(+2.01%)
Dec 07, 2016 1134 1154 1129 1150 0 +13.67(+1.20%)
Dec 06, 2016 1131 1142 1119 1136 0 +12.81(+1.14%)
Dec 05, 2016 1118 1133 1111 1123 0 +17.23(+1.56%)
Dec 02, 2016 1113 1116 1093 1106 0 -8.08(-0.73%)
Dec 01, 2016 1098 1121 1093 1114 0 +25.01(+2.30%)
Nov 30, 2016 1079 1098 1076 1089 0 +22.45(+2.10%)
Nov 29, 2016 1061 1074 1057 1067 0 +5.81(+0.55%)
Nov 28, 2016 1063 1071 1057 1061 0 -11.29(-1.05%)
Nov 25, 2016 1071 1076 1067 1072 0 -0.72(-0.07%)
Nov 23, 2016 1073 1073 1073 1073 0 +7.38(+0.69%)
Nov 22, 2016 1070 1075 1057 1066 0 -3.00(-0.28%)
Nov 21, 2016 1067 1073 1058 1069 0 +4.05(+0.38%)
Nov 18, 2016 1062 1073 1056 1065 0 +4.22(+0.40%)
Nov 17, 2016 1045 1063 1039 1060 0 +14.59(+1.40%)
Nov 16, 2016 1048 1056 1038 1046 0 -19.07(-1.79%)
Nov 15, 2016 1044 1066 1033 1065 0 +11.00(+1.04%)
Nov 14, 2016 1039 1067 1034 1054 0 +19.42(+1.88%)
Nov 11, 2016 1017 1045 1010 1034 0 +6.44(+0.63%)
Nov 10, 2016 996.12 1047 993.74 1028 0 +39.68(+4.02%)
Nov 09, 2016 945.30 995.72 939.26 988.30 0 +56.03(+6.01%)
Nov 08, 2016 924.73 936.52 915.85 932.27 0 +3.01(+0.32%)
Nov 07, 2016 919.31 929.87 917.31 929.26 0 +26.72(+2.96%)
Nov 04, 2016 903.79 912.07 895.92 902.54 0 -0.73(-0.08%)
Nov 03, 2016 908.58 913.60 900.35 903.27 0 +0.92(+0.10%)
Nov 02, 2016 903.51 908.20 896.37 902.35 0 -5.25(-0.58%)
Nov 01, 2016 914.70 917.24 899.00 907.60 0 -3.77(-0.41%)
Oct 31, 2016 911.81 916.47 907.04 911.37 0 +2.84(+0.31%)
Oct 28, 2016 912.82 918.12 899.63 908.52 0 -4.10(-0.45%)
Oct 27, 2016 915.94 920.59 905.28 912.62 0 -2.27(-0.25%)
Oct 26, 2016 907.53 921.04 902.36 914.88 0 +2.43(+0.27%)
Oct 25, 2016 911.53 917.36 908.14 912.45 0 +0.45(+0.05%)
Oct 24, 2016 914.73 918.56 908.31 912.00 0 +0.15(+0.02%)
Oct 21, 2016 898.11 913.93 896.16 911.85 0 +6.40(+0.71%)
Oct 20, 2016 904.77 912.89 900.37 905.45 0 -1.43(-0.16%)
Oct 19, 2016 903.01 911.11 895.55 906.88 0 +9.83(+1.10%)
Oct 18, 2016 895.77 902.57 890.15 897.05 0 +12.89(+1.46%)
Oct 17, 2016 893.50 896.74 880.94 884.15 0 -9.14(-1.02%)
Oct 14, 2016 895.61 905.78 885.93 893.29 0 +12.07(+1.37%)
Oct 13, 2016 879.03 894.36 868.29 881.22 0 -6.45(-0.73%)
Oct 12, 2016 887.53 894.35 882.83 887.67 0 -0.26(-0.03%)
Oct 11, 2016 893.21 898.96 882.52 887.93 0 -8.61(-0.96%)
Oct 10, 2016 896.73 901.49 892.26 896.55 0 +5.06(+0.57%)
Oct 07, 2016 891.99 893.00 886.82 891.49 0 +4.05(+0.46%)
Oct 06, 2016 887.62 891.02 879.01 887.43 0 +0.73(+0.08%)
Oct 05, 2016 876.78 890.04 873.30 886.70 0 +14.00(+1.60%)
Oct 04, 2016 871.77 882.06 866.49 872.71 0 +8.28(+0.96%)
Sep 26, 2016 875.65 877.38 862.07 864.43 0 -17.99(-2.04%)
Sep 23, 2016 892.28 895.49 879.06 882.42 0 -12.81(-1.43%)
Sep 22, 2016 896.90 902.16 891.40 895.22 0 +4.24(+0.48%)
Sep 21, 2016 890.35 896.31 882.36 890.98 0 +4.44(+0.50%)
Sep 20, 2016 891.87 896.19 885.10 886.55 0 +0.31(+0.03%)
Sep 19, 2016 889.88 896.78 883.62 886.24 0 +1.02(+0.12%)
Sep 16, 2016 888.46 892.13 879.36 885.22 0 -7.02(-0.79%)
Sep 15, 2016 879.95 896.27 879.26 892.24 0 +11.39(+1.29%)
Sep 14, 2016 882.70 888.91 876.61 880.84 0 -1.49(-0.17%)
Sep 13, 2016 886.97 894.77 877.03 882.33 0 -16.76(-1.86%)
Sep 12, 2016 878.26 901.98 873.69 899.10 0 +14.47(+1.64%)
Sep 09, 2016 894.83 903.70 884.23 884.63 0 -13.57(-1.51%)
Sep 08, 2016 889.39 902.18 886.34 898.20 0 +7.63(+0.86%)
Sep 07, 2016 887.97 894.75 884.00 890.57 0 -1.12(-0.13%)
Sep 06, 2016 894.18 899.54 884.37 891.69 0 -2.79(-0.31%)
Sep 02, 2016 894.48 894.48 894.48 894.48 0 +1.40(+0.16%)
Sep 01, 2016 897.71 902.37 883.52 893.08 0 -2.61(-0.29%)
Aug 31, 2016 895.24 902.07 887.11 895.68 0 -0.36(-0.04%)
Aug 30, 2016 881.28 896.70 880.02 896.04 0 +13.23(+1.50%)
Aug 29, 2016 877.61 889.49 875.90 882.81 0 +6.94(+0.79%)
Aug 26, 2016 877.32 885.40 870.61 875.87 0 +2.33(+0.27%)
Aug 25, 2016 871.15 875.68 867.37 873.54 0 +1.70(+0.19%)
Aug 24, 2016 872.12 877.89 868.07 871.84 0 -0.53(-0.06%)
Aug 23, 2016 874.99 879.26 870.75 872.37 0 +1.25(+0.14%)
Aug 22, 2016 868.41 874.72 864.82 871.12 0 +0.42(+0.05%)
Aug 19, 2016 867.97 874.63 863.07 870.70 0 -0.43(-0.05%)
Aug 18, 2016 866.10 874.36 863.50 871.13 0 +3.68(+0.42%)
Aug 17, 2016 863.68 870.13 859.20 867.45 0 +4.69(+0.54%)
Aug 16, 2016 860.59 868.05 856.87 862.76 0 +3.07(+0.36%)
Aug 15, 2016 851.66 862.04 849.95 859.69 0 +11.22(+1.32%)
Aug 12, 2016 845.60 849.48 840.93 848.47 0 -2.48(-0.29%)
Aug 11, 2016 846.72 854.03 842.30 850.95 0 +5.35(+0.63%)
Aug 10, 2016 850.80 852.59 843.39 845.60 0 -4.98(-0.59%)
Aug 09, 2016 848.05 856.24 845.91 850.58 0 +2.32(+0.27%)
Aug 08, 2016 846.99 855.10 844.34 848.26 0 +1.63(+0.19%)
Aug 05, 2016 836.75 848.97 833.94 846.63 0 +17.20(+2.07%)
Aug 04, 2016 829.90 833.55 823.34 829.43 0 -1.74(-0.21%)
Aug 03, 2016 822.17 834.58 819.99 831.17 0 +9.23(+1.12%)
Aug 02, 2016 828.87 832.92 816.96 821.94 0 -8.87(-1.07%)
Aug 01, 2016 834.68 839.38 827.13 830.81 0 -2.16(-0.26%)
Jul 29, 2016 834.77 840.90 830.01 832.97 0 -4.54(-0.54%)
Jul 28, 2016 836.38 841.17 829.20 837.51 0 -3.57(-0.42%)
Jul 27, 2016 839.20 848.04 834.87 841.08 0 +0.85(+0.10%)
Jul 26, 2016 837.14 842.51 832.08 840.24 0 +2.15(+0.26%)
Jul 25, 2016 832.96 840.54 831.09 838.09 0 +1.95(+0.23%)
Jul 22, 2016 832.91 839.24 829.55 836.14 0 +3.18(+0.38%)
Jul 21, 2016 836.16 840.57 829.20 832.96 0 -3.99(-0.48%)
Jul 20, 2016 843.83 844.95 825.86 836.94 0 +4.63(+0.56%)
Jul 19, 2016 828.72 840.27 823.44 832.31 0 -2.68(-0.32%)
Jul 18, 2016 832.76 839.10 828.40 834.99 0 +4.59(+0.55%)
Jul 15, 2016 835.00 836.92 823.35 830.40 0 -0.71(-0.09%)
Jul 14, 2016 824.35 834.40 820.79 831.11 0 +19.59(+2.41%)
Jul 13, 2016 813.12 816.56 804.60 811.52 0 -0.48(-0.06%)
Jul 12, 2016 800.46 814.39 798.91 812.00 0 +19.90(+2.51%)
Jul 11, 2016 792.87 798.75 788.10 792.10 0 +5.94(+0.76%)
Jul 08, 2016 786.14 789.58 770.95 786.16 0 +15.25(+1.98%)
Jul 07, 2016 764.82 776.86 762.73 770.91 0 +8.88(+1.16%)
Jul 06, 2016 762.03 762.03 762.03 762.03 0 +3.83(+0.51%)
Jul 05, 2016 764.83 769.46 749.38 758.20 0 -14.74(-1.91%)
Jul 01, 2016 772.94 772.94 772.94 772.94 0 -2.68(-0.35%)
Jun 30, 2016 764.45 776.88 758.43 775.62 0 +15.67(+2.06%)
Jun 29, 2016 749.94 760.58 745.25 759.95 0 +16.78(+2.26%)
Jun 28, 2016 737.26 744.48 726.79 743.16 0 +18.49(+2.55%)
Jun 27, 2016 736.37 740.69 715.97 724.67 0 -21.82(-2.92%)
Jun 24, 2016 750.48 768.53 739.57 746.50 0 -48.70(-6.12%)
Jun 23, 2016 784.24 795.98 781.00 795.20 0 +22.24(+2.88%)
Jun 22, 2016 771.19 780.87 769.03 772.96 0 +2.02(+0.26%)
Jun 21, 2016 771.46 775.49 764.22 770.94 0 +2.91(+0.38%)
Jun 20, 2016 772.38 781.82 766.77 768.04 0 +9.17(+1.21%)
Jun 17, 2016 760.78 768.98 755.15 758.87 0 -1.80(-0.24%)
Jun 16, 2016 749.39 762.40 743.07 760.66 0 +5.27(+0.70%)
Jun 15, 2016 759.46 767.29 752.63 755.40 0 +0.12(+0.02%)
Jun 14, 2016 764.33 770.63 751.18 755.28 0 -12.33(-1.61%)
Jun 13, 2016 768.93 779.76 765.94 767.61 0 -6.08(-0.79%)
Jun 10, 2016 776.45 781.59 770.09 773.69 0 -12.01(-1.53%)
Jun 09, 2016 788.73 791.05 781.02 785.70 0 -14.12(-1.77%)
Jun 08, 2016 799.60 807.41 795.72 799.82 0 -1.39(-0.17%)
Jun 07, 2016 810.66 812.21 800.36 801.21 0 -8.28(-1.02%)
Jun 06, 2016 804.79 813.58 802.03 809.48 0 +6.51(+0.81%)
Jun 03, 2016 804.58 807.44 791.59 802.97 0 -15.54(-1.90%)
Jun 02, 2016 822.71 824.67 814.52 818.51 0 -4.39(-0.53%)
Jun 01, 2016 814.23 825.50 805.33 822.90 0 +2.41(+0.29%)
May 31, 2016 825.47 831.49 815.71 820.49 0 -1.97(-0.24%)
May 27, 2016 822.46 822.46 822.46 822.46 0 +4.37(+0.53%)
May 26, 2016 825.23 828.40 814.88 818.09 0 -8.11(-0.98%)
May 25, 2016 818.44 834.94 816.31 826.20 0 +10.91(+1.34%)
May 24, 2016 806.82 820.00 804.16 815.29 0 +13.93(+1.74%)
May 23, 2016 798.39 804.15 794.14 801.36 0 +2.63(+0.33%)
May 20, 2016 800.48 807.60 794.00 798.73 0 +3.12(+0.39%)
May 19, 2016 809.04 816.51 792.62 795.61 0 -18.22(-2.24%)
May 18, 2016 789.32 815.29 787.18 813.83 0 +25.09(+3.18%)
May 17, 2016 790.63 801.23 784.20 788.74 0 -4.44(-0.56%)
May 16, 2016 787.92 799.28 785.55 793.18 0 +4.83(+0.61%)
May 13, 2016 798.07 807.72 787.43 788.35 0 -10.76(-1.35%)
May 12, 2016 804.87 811.74 792.20 799.12 0 -1.43(-0.18%)
May 11, 2016 807.93 815.46 798.65 800.55 0 -8.62(-1.07%)
May 10, 2016 799.53 811.42 797.02 809.17 0 +14.72(+1.85%)
May 09, 2016 795.31 803.93 789.53 794.45 0 -2.34(-0.29%)
May 06, 2016 791.16 800.97 786.98 796.80 0 +0.20(+0.02%)
May 05, 2016 800.10 804.17 791.11 796.60 0 -1.11(-0.14%)
May 04, 2016 802.00 808.26 792.41 797.71 0 -12.78(-1.58%)
May 03, 2016 812.21 815.12 799.53 810.50 0 -12.06(-1.47%)
May 02, 2016 816.60 827.88 810.50 822.55 0 +9.38(+1.15%)
Apr 29, 2016 812.76 817.79 805.38 813.17 0 -3.84(-0.47%)
Apr 28, 2016 820.18 832.88 813.30 817.01 0 -12.20(-1.47%)
Apr 27, 2016 825.12 837.48 819.35 829.21 0 +2.16(+0.26%)
Apr 26, 2016 825.06 829.35 819.35 827.05 0 +3.27(+0.40%)
Apr 25, 2016 825.58 831.28 817.03 823.78 0 -5.51(-0.66%)
Apr 22, 2016 821.56 833.48 819.89 829.28 0 +9.12(+1.11%)
Apr 21, 2016 823.96 834.68 817.11 820.16 0 -5.38(-0.65%)
Apr 20, 2016 806.03 828.34 804.15 825.54 0 +18.36(+2.27%)
Apr 19, 2016 789.70 810.24 785.95 807.18 0 +16.10(+2.03%)
Apr 18, 2016 791.07 798.34 783.75 791.08 0 +0.98(+0.12%)
Apr 15, 2016 799.52 802.86 786.37 790.10 0 -7.19(-0.90%)
Apr 14, 2016 789.83 802.50 786.91 797.28 0 +5.61(+0.71%)
Apr 13, 2016 776.88 793.33 773.71 791.68 0 +24.81(+3.24%)
Apr 12, 2016 759.94 772.39 754.22 766.87 0 +8.82(+1.16%)
Apr 11, 2016 753.71 766.56 751.17 758.04 0 +9.02(+1.20%)
Apr 08, 2016 756.86 760.74 746.90 749.02 0 -4.66(-0.62%)
Apr 07, 2016 767.72 770.74 747.88 753.68 0 -20.30(-2.62%)
Apr 06, 2016 772.74 779.84 767.59 773.98 0 +0.09(+0.01%)
Apr 05, 2016 783.27 785.01 770.37 773.89 0 -15.32(-1.94%)
Apr 04, 2016 798.51 799.45 784.65 789.21 0 -9.32(-1.17%)
Apr 01, 2016 783.94 801.44 777.40 798.53 0 +11.62(+1.48%)
Mar 31, 2016 783.28 794.01 781.78 786.90 0 +1.74(+0.22%)
Mar 30, 2016 783.61 793.78 777.18 785.16 0 +7.52(+0.97%)
Mar 29, 2016 770.33 779.04 760.81 777.64 0 +3.42(+0.44%)
Mar 28, 2016 774.64 780.30 769.12 774.22 0 +0.54(+0.07%)
Mar 24, 2016 773.68 773.68 773.68 773.68 0 -8.51(-1.09%)
Mar 23, 2016 786.66 792.77 777.36 782.19 0 -4.93(-0.63%)
Mar 22, 2016 787.10 792.81 779.11 787.12 0 -4.85(-0.61%)
Mar 21, 2016 795.73 804.70 787.55 791.96 0 -5.63(-0.71%)
Mar 18, 2016 790.45 804.97 784.48 797.60 0 +11.73(+1.49%)
Mar 17, 2016 773.11 791.66 764.05 785.87 0 +10.93(+1.41%)
Mar 16, 2016 776.40 787.58 767.15 774.94 0 -6.16(-0.79%)
Mar 15, 2016 781.93 787.53 773.17 781.11 0 -7.12(-0.90%)
Mar 14, 2016 784.25 793.04 778.24 788.23 0 +1.59(+0.20%)
Mar 11, 2016 775.91 789.41 771.94 786.64 0 +20.81(+2.72%)
Mar 10, 2016 768.05 777.30 755.30 765.83 0 +1.97(+0.26%)
Mar 09, 2016 772.98 777.08 758.53 763.86 0 -5.45(-0.71%)
Mar 08, 2016 778.98 785.60 765.41 769.31 0 -18.79(-2.38%)
Mar 07, 2016 787.28 794.58 779.75 788.10 0 -5.09(-0.64%)
Mar 04, 2016 792.94 801.82 783.13 793.18 0 +4.67(+0.59%)
Mar 03, 2016 783.15 790.14 777.87 788.51 0 +5.36(+0.68%)
Mar 02, 2016 782.24 788.52 775.80 783.15 0 +1.57(+0.20%)
Mar 01, 2016 762.72 782.72 758.07 781.59 0 +26.23(+3.47%)
Feb 29, 2016 761.04 765.77 751.59 755.36 0 -9.04(-1.18%)
Feb 26, 2016 763.02 775.28 757.40 764.40 0 +8.74(+1.16%)
Feb 25, 2016 742.57 758.76 738.32 755.66 0 +16.07(+2.17%)
Feb 24, 2016 726.85 740.68 714.43 739.59 0 +2.28(+0.31%)
Feb 23, 2016 751.79 755.27 733.61 737.31 0 -16.00(-2.12%)
Feb 22, 2016 756.60 762.78 748.84 753.32 0 +7.36(+0.99%)
Feb 19, 2016 740.42 750.83 734.22 745.96 0 +2.11(+0.28%)
Feb 18, 2016 755.98 760.08 739.54 743.85 0 -10.00(-1.33%)
Feb 17, 2016 752.33 761.29 747.08 753.85 0 +11.58(+1.56%)
Feb 16, 2016 749.01 752.73 731.71 742.27 0 +12.33(+1.69%)
Feb 12, 2016 729.94 729.94 729.94 729.94 0 +28.57(+4.07%)
Feb 11, 2016 705.26 716.30 690.30 701.37 0 -25.94(-3.57%)
Feb 10, 2016 733.12 740.64 726.13 727.31 0 -8.90(-1.21%)
Feb 09, 2016 713.87 744.94 710.87 736.21 0 +5.35(+0.73%)
Feb 08, 2016 746.36 752.53 712.04 730.86 0 -27.44(-3.62%)
Feb 05, 2016 767.63 777.20 751.78 758.30 0 -4.01(-0.53%)
Feb 04, 2016 752.08 774.86 742.37 762.31 0 +7.81(+1.04%)
Feb 03, 2016 755.98 761.13 728.23 754.49 0 +0.54(+0.07%)
Feb 02, 2016 770.47 774.50 745.91 753.95 0 -27.84(-3.56%)
Feb 01, 2016 784.36 788.53 773.91 781.79 0 -6.38(-0.81%)
Jan 29, 2016 771.13 789.12 764.80 788.18 0 +23.24(+3.04%)
Jan 28, 2016 764.16 775.47 749.16 764.93 0 +7.08(+0.93%)
Jan 27, 2016 755.35 778.51 751.82 757.85 0 -1.64(-0.22%)
Jan 26, 2016 745.19 765.43 743.32 759.49 0 +16.45(+2.21%)
Jan 25, 2016 760.01 763.54 742.16 743.04 0 -19.95(-2.61%)
Jan 22, 2016 752.24 768.09 747.70 762.99 0 +24.67(+3.34%)
Jan 21, 2016 751.46 759.93 735.81 738.32 0 -11.80(-1.57%)
Jan 20, 2016 756.11 764.83 736.13 750.11 0 -19.19(-2.49%)
Jan 19, 2016 776.49 784.15 759.51 769.31 0 +6.80(+0.89%)
Jan 15, 2016 762.50 762.50 762.50 762.50 0 -23.76(-3.02%)
Jan 14, 2016 780.64 791.90 764.69 786.26 0 +10.20(+1.31%)
Jan 13, 2016 817.58 820.30 769.10 776.06 0 -35.09(-4.33%)
Jan 12, 2016 817.99 822.21 800.07 811.14 0 +0.00(+0.00%)
Jan 11, 2016 808.92 816.13 796.99 811.14 0 +6.09(+0.76%)
Jan 08, 2016 825.47 830.09 803.11 805.05 0 -10.06(-1.23%)
Jan 07, 2016 826.38 839.45 809.61 815.12 0 -26.95(-3.20%)
Jan 06, 2016 844.70 851.28 835.76 842.07 0 -16.82(-1.96%)
Jan 05, 2016 865.54 870.72 850.71 858.89 0 -6.08(-0.70%)
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.