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 (%)
Apr 30, 2015 963.69 974.23 953.11 961.15 0 -4.00(-0.41%)
Apr 29, 2015 952.77 972.11 950.76 965.16 0 +5.12(+0.53%)
Apr 28, 2015 953.18 962.18 946.23 960.04 0 +4.06(+0.42%)
Apr 27, 2015 966.55 970.98 954.58 955.98 0 -8.33(-0.86%)
Apr 24, 2015 968.76 970.31 958.85 964.31 0 -4.85(-0.50%)
Apr 23, 2015 964.62 975.10 960.25 969.16 0 +3.57(+0.37%)
Apr 22, 2015 960.88 971.04 953.90 965.59 0 +7.90(+0.83%)
Apr 21, 2015 964.70 970.98 955.94 957.69 0 -4.63(-0.48%)
Apr 20, 2015 967.48 971.66 958.00 962.32 0 +4.49(+0.47%)
Apr 17, 2015 963.87 965.97 951.15 957.83 0 -15.07(-1.55%)
Apr 16, 2015 978.33 981.08 964.72 972.89 0 -1.31(-0.13%)
Apr 15, 2015 963.79 979.10 959.53 974.20 0 +12.21(+1.27%)
Apr 14, 2015 958.22 967.69 951.83 962.00 0 +7.71(+0.81%)
Apr 13, 2015 953.77 962.63 950.88 954.28 0 -0.11(-0.01%)
Apr 10, 2015 954.14 960.36 945.10 954.39 0 +0.56(+0.06%)
Apr 09, 2015 944.16 955.64 941.56 953.83 0 +9.05(+0.96%)
Apr 08, 2015 944.85 951.25 940.44 944.79 0 +3.00(+0.32%)
Apr 07, 2015 947.55 953.38 940.89 941.78 0 -1.79(-0.19%)
Apr 06, 2015 936.68 949.02 930.01 943.57 0 -0.96(-0.10%)
Apr 02, 2015 944.53 944.53 944.53 944.53 0 -3.33(-0.35%)
Apr 01, 2015 937.25 950.37 930.28 947.86 0 +10.31(+1.10%)
Mar 31, 2015 946.47 949.23 935.36 937.54 0 -12.45(-1.31%)
Mar 30, 2015 942.85 956.00 941.33 949.99 0 +12.54(+1.34%)
Mar 27, 2015 932.96 939.67 927.64 937.46 0 +2.85(+0.30%)
Mar 26, 2015 929.72 938.68 922.68 934.61 0 +2.59(+0.28%)
Mar 25, 2015 952.32 953.13 930.58 932.02 0 -20.91(-2.19%)
Mar 24, 2015 956.00 960.38 949.75 952.93 0 -4.29(-0.45%)
Mar 23, 2015 962.51 967.34 956.06 957.21 0 -6.00(-0.62%)
Mar 20, 2015 954.80 968.73 950.15 963.22 0 +10.82(+1.14%)
Mar 19, 2015 958.52 962.27 943.68 952.40 0 -8.86(-0.92%)
Mar 18, 2015 954.91 968.02 949.30 961.25 0 +2.64(+0.28%)
Mar 17, 2015 956.05 961.80 947.84 958.62 0 -4.08(-0.42%)
Mar 16, 2015 953.82 966.17 950.44 962.70 0 +13.63(+1.44%)
Mar 13, 2015 953.85 959.30 937.95 949.07 0 -8.47(-0.88%)
Mar 12, 2015 941.90 959.66 937.09 957.54 0 +33.27(+3.60%)
Mar 11, 2015 920.53 930.68 917.31 924.27 0 +5.79(+0.63%)
Mar 10, 2015 927.97 931.81 917.21 918.48 0 -21.45(-2.28%)
Mar 09, 2015 935.84 943.77 930.62 939.92 0 +5.10(+0.55%)
Mar 06, 2015 936.28 958.99 931.00 934.82 0 -9.11(-0.97%)
Mar 05, 2015 940.69 946.41 934.74 943.94 0 +5.50(+0.59%)
Mar 04, 2015 938.43 948.80 934.95 938.43 0 -10.82(-1.14%)
Mar 03, 2015 949.40 949.89 947.59 949.25 0 -5.22(-0.55%)
Mar 02, 2015 942.35 955.22 940.68 954.47 0 +11.01(+1.17%)
Feb 27, 2015 947.86 952.76 941.16 943.46 0 -7.75(-0.82%)
Feb 26, 2015 951.10 952.51 947.95 951.22 0 -4.62(-0.48%)
Feb 25, 2015 955.63 961.12 951.45 955.83 0 -1.66(-0.17%)
Feb 24, 2015 947.59 964.55 945.50 957.50 0 +9.77(+1.03%)
Feb 23, 2015 949.21 951.86 940.98 947.73 0 -5.22(-0.55%)
Feb 20, 2015 941.13 954.81 931.31 952.95 0 +9.30(+0.99%)
Feb 19, 2015 939.26 948.46 935.20 943.64 0 +1.08(+0.11%)
Feb 18, 2015 950.15 953.31 937.41 942.57 0 -9.12(-0.96%)
Feb 17, 2015 945.72 954.38 941.06 951.69 0 +4.24(+0.45%)
Feb 13, 2015 947.45 947.45 947.45 947.45 0 -4.35(-0.46%)
Feb 12, 2015 943.55 954.22 940.18 951.81 0 +10.64(+1.13%)
Feb 11, 2015 930.69 945.54 928.08 941.17 0 +8.71(+0.93%)
Feb 10, 2015 927.47 935.17 921.23 932.46 0 +10.98(+1.19%)
Feb 09, 2015 919.54 927.86 915.74 921.48 0 -5.25(-0.57%)
Feb 06, 2015 916.72 935.95 911.25 926.73 0 +19.37(+2.14%)
Feb 05, 2015 901.76 912.48 899.10 907.36 0 +9.52(+1.06%)
Feb 04, 2015 896.84 907.68 892.14 897.83 0 -2.54(-0.28%)
Feb 03, 2015 886.51 903.18 885.04 900.37 0 +16.64(+1.88%)
Feb 02, 2015 870.80 884.54 865.14 883.73 0 +16.48(+1.90%)
Jan 30, 2015 871.45 881.03 865.12 867.25 0 -13.87(-1.57%)
Jan 29, 2015 870.47 884.18 866.88 881.12 0 +13.06(+1.50%)
Jan 28, 2015 893.07 894.70 867.07 868.06 0 -20.17(-2.27%)
Jan 27, 2015 890.99 898.94 884.41 888.23 0 -14.91(-1.65%)
Jan 26, 2015 896.87 905.66 890.80 903.13 0 +0.48(+0.05%)
Jan 23, 2015 906.35 915.63 900.21 902.66 0 -6.72(-0.74%)
Jan 22, 2015 907.90 911.88 906.99 909.38 0 +23.34(+2.63%)
Jan 21, 2015 879.47 893.38 869.86 886.04 0 +3.32(+0.38%)
Jan 20, 2015 882.64 893.33 872.01 882.72 0 -4.40(-0.50%)
Jan 16, 2015 879.72 895.11 867.88 887.12 0 +1.63(+0.18%)
Jan 15, 2015 885.59 899.85 882.00 885.49 0 -10.01(-1.12%)
Jan 14, 2015 899.22 904.37 883.82 895.49 0 -21.19(-2.31%)
Jan 13, 2015 916.68 916.68 916.68 916.68 0 -4.65(-0.51%)
Jan 12, 2015 934.67 935.99 915.62 921.34 0 -12.79(-1.37%)
Jan 09, 2015 947.78 951.18 929.65 934.13 0 -12.18(-1.29%)
Jan 08, 2015 942.21 952.31 940.47 946.30 0 +13.44(+1.44%)
Jan 07, 2015 929.57 936.02 922.86 932.86 0 +12.85(+1.40%)
Jan 06, 2015 940.85 943.12 913.97 920.01 0 -20.62(-2.19%)
Jan 05, 2015 958.49 963.98 933.73 940.64 0 -23.72(-2.46%)
Jan 02, 2015 970.88 973.93 954.55 964.36 0 -0.18(-0.02%)
Dec 31, 2014 964.54 964.54 964.54 964.54 0 -7.92(-0.81%)
Dec 30, 2014 969.37 976.10 965.22 972.47 0 -1.46(-0.15%)
Dec 29, 2014 969.65 979.60 965.30 973.93 0 +3.51(+0.36%)
Dec 26, 2014 974.66 977.94 969.57 970.42 0 -2.07(-0.21%)
Dec 24, 2014 972.49 972.49 972.49 972.49 0 -4.28(-0.44%)
Dec 23, 2014 976.25 982.30 970.51 976.77 0 +5.76(+0.59%)
Dec 22, 2014 967.72 972.76 959.59 971.01 0 +4.16(+0.43%)
Dec 19, 2014 958.87 973.44 957.10 966.86 0 +7.81(+0.81%)
Dec 18, 2014 941.82 960.33 938.72 959.04 0 +30.53(+3.29%)
Dec 17, 2014 913.51 932.87 909.10 928.51 0 +19.67(+2.16%)
Dec 16, 2014 908.84 925.67 908.74 908.84 0 -9.58(-1.04%)
Dec 15, 2014 934.45 939.35 913.40 918.42 0 -8.78(-0.95%)
Dec 12, 2014 938.80 947.59 924.01 927.21 0 -22.99(-2.42%)
Dec 11, 2014 953.56 963.40 945.70 950.20 0 +2.32(+0.24%)
Dec 10, 2014 960.30 965.49 944.07 947.88 0 -18.08(-1.87%)
Dec 09, 2014 951.94 967.88 945.47 965.96 0 +2.18(+0.23%)
Dec 08, 2014 955.05 971.09 948.75 963.78 0 +8.25(+0.86%)
Dec 05, 2014 946.05 964.28 944.44 955.53 0 +13.48(+1.43%)
Dec 04, 2014 935.52 944.62 930.26 942.05 0 +5.50(+0.59%)
Dec 03, 2014 923.78 939.53 921.72 936.56 0 +11.00(+1.19%)
Dec 02, 2014 916.36 929.09 914.31 925.56 0 +12.25(+1.34%)
Dec 01, 2014 914.50 918.10 901.84 913.31 0 -4.01(-0.44%)
Nov 28, 2014 916.45 921.78 913.76 917.32 0 +0.36(+0.04%)
Nov 26, 2014 916.96 916.96 916.96 916.96 0 -1.54(-0.17%)
Nov 25, 2014 925.36 927.66 915.40 918.50 0 -5.23(-0.57%)
Nov 24, 2014 923.78 929.60 919.87 923.73 0 +3.14(+0.34%)
Nov 21, 2014 930.50 931.92 917.85 920.60 0 +0.18(+0.02%)
Nov 20, 2014 912.92 922.02 909.53 920.41 0 +0.93(+0.10%)
Nov 19, 2014 919.68 923.59 911.83 919.49 0 -1.41(-0.15%)
Nov 18, 2014 923.36 928.01 919.26 920.89 0 -2.16(-0.23%)
Nov 17, 2014 922.15 929.25 918.92 923.06 0 -2.47(-0.27%)
Nov 14, 2014 928.06 932.47 922.73 925.53 0 -2.07(-0.22%)
Nov 13, 2014 932.92 935.12 922.31 927.60 0 -2.59(-0.28%)
Nov 12, 2014 928.11 933.63 923.49 930.18 0 -2.91(-0.31%)
Nov 11, 2014 933.01 937.19 927.03 933.09 0 -0.06(-0.01%)
Nov 10, 2014 929.19 935.48 926.00 933.15 0 +4.81(+0.52%)
Nov 07, 2014 929.63 932.37 920.81 928.35 0 +2.10(+0.23%)
Nov 06, 2014 920.90 928.55 917.10 926.25 0 +7.60(+0.83%)
Nov 05, 2014 921.96 925.71 913.79 918.65 0 +2.73(+0.30%)
Nov 04, 2014 916.02 920.19 908.61 915.92 0 -1.09(-0.12%)
Nov 03, 2014 918.70 925.59 911.97 917.02 0 +0.49(+0.05%)
Oct 31, 2014 913.53 919.90 908.27 916.52 0 +14.50(+1.61%)
Oct 30, 2014 896.41 905.78 892.68 902.02 0 +4.12(+0.46%)
Oct 28, 2014 891.21 901.86 885.55 897.90 0 +9.43(+1.06%)
Oct 27, 2014 889.57 893.10 885.77 888.47 0 -2.74(-0.31%)
Oct 24, 2014 880.72 894.34 877.87 891.21 0 +11.00(+1.25%)
Oct 23, 2014 876.01 887.09 873.61 880.21 0 -0.10(-0.01%)
Oct 21, 2014 873.46 882.72 869.54 880.31 0 +13.66(+1.58%)
Oct 20, 2014 858.97 870.54 856.75 866.65 0 +5.91(+0.69%)
Oct 17, 2014 865.13 873.87 853.52 860.74 0 +14.67(+1.73%)
Oct 16, 2014 832.46 861.13 828.95 846.07 0 -8.27(-0.97%)
Oct 15, 2014 849.94 860.15 823.99 854.34 0 -7.82(-0.91%)
Oct 14, 2014 863.38 874.79 856.49 862.16 0 +2.73(+0.32%)
Oct 13, 2014 870.96 880.41 857.82 859.43 0 -10.22(-1.17%)
Oct 10, 2014 873.93 885.15 869.08 869.64 0 -5.18(-0.59%)
Oct 09, 2014 896.29 898.93 871.67 874.83 0 -23.22(-2.59%)
Oct 08, 2014 886.18 900.01 874.64 898.05 0 +12.53(+1.41%)
Oct 07, 2014 901.00 902.18 884.68 885.52 0 -20.26(-2.24%)
Oct 06, 2014 913.14 915.71 902.74 905.78 0 -2.28(-0.25%)
Oct 03, 2014 895.36 911.36 893.81 908.06 0 +18.79(+2.11%)
Oct 02, 2014 881.95 893.10 877.82 889.27 0 +8.63(+0.98%)
Oct 01, 2014 890.73 893.48 877.62 880.64 0 -12.69(-1.42%)
Sep 30, 2014 895.13 899.24 887.35 893.33 0 +0.03(+0.00%)
Sep 29, 2014 888.04 896.74 883.84 893.29 0 -4.70(-0.52%)
Sep 26, 2014 893.84 900.26 887.59 897.99 0 +7.65(+0.86%)
Sep 25, 2014 908.77 910.30 886.62 890.35 0 -25.13(-2.75%)
Sep 19, 2014 926.28 928.39 912.14 915.48 0 -6.35(-0.69%)
Sep 18, 2014 909.92 926.02 907.23 921.83 0 +14.95(+1.65%)
Sep 17, 2014 900.28 912.10 897.69 906.88 0 +6.76(+0.75%)
Sep 16, 2014 899.26 903.69 892.93 900.12 0 -0.43(-0.05%)
Sep 15, 2014 895.53 903.19 891.35 900.55 0 +3.50(+0.39%)
Sep 12, 2014 886.84 899.15 885.38 897.06 0 +9.66(+1.09%)
Sep 11, 2014 875.01 889.29 873.39 887.40 0 +9.62(+1.10%)
Sep 10, 2014 871.37 879.99 869.33 877.78 0 +9.40(+1.08%)
Sep 09, 2014 875.00 877.38 864.76 868.38 0 -15.05(-1.70%)
Sep 08, 2014 879.36 888.11 877.54 883.43 0 +2.50(+0.28%)
Sep 05, 2014 878.88 882.21 869.22 880.93 0 -1.80(-0.20%)
Sep 04, 2014 881.50 889.82 878.91 882.73 0 +1.97(+0.22%)
Sep 03, 2014 884.61 891.51 877.76 880.76 0 -0.14(-0.02%)
Sep 02, 2014 878.49 884.19 873.33 880.90 0 +4.12(+0.47%)
Sep 01, 2014 0.0844 876.78 876.78 876.78 0 +0.00(+0.00%)
Aug 29, 2014 874.05 881.25 871.23 876.78 0 +5.46(+0.63%)
Aug 28, 2014 868.18 872.71 862.81 871.32 0 -0.63(-0.07%)
Aug 27, 2014 876.04 877.06 868.19 871.95 0 -2.61(-0.30%)
Aug 26, 2014 871.87 879.58 870.07 874.56 0 +3.07(+0.35%)
Aug 25, 2014 863.47 879.87 861.74 871.48 0 +13.17(+1.53%)
Aug 22, 2014 852.78 863.11 850.13 858.31 0 +5.03(+0.59%)
Aug 21, 2014 847.33 855.86 842.83 853.28 0 +7.19(+0.85%)
Aug 20, 2014 841.70 848.14 839.54 846.09 0 +1.50(+0.18%)
Aug 19, 2014 848.47 851.01 842.71 844.59 0 -2.02(-0.24%)
Aug 18, 2014 842.89 849.47 840.02 846.61 0 +10.04(+1.20%)
Aug 15, 2014 840.11 848.01 831.87 836.57 0 -1.61(-0.19%)
Aug 14, 2014 837.17 840.64 834.24 838.17 0 +2.27(+0.27%)
Aug 13, 2014 834.41 839.88 830.38 835.91 0 +1.06(+0.13%)
Aug 12, 2014 833.86 840.74 830.44 834.84 0 -1.18(-0.14%)
Aug 11, 2014 835.77 841.55 830.59 836.03 0 +2.46(+0.29%)
Aug 08, 2014 822.50 834.78 817.46 833.57 0 +12.16(+1.48%)
Aug 07, 2014 829.06 832.35 818.38 821.41 0 -4.35(-0.53%)
Aug 06, 2014 819.22 833.34 817.89 825.76 0 +2.07(+0.25%)
Aug 05, 2014 830.53 835.03 820.29 823.70 0 -9.53(-1.14%)
Aug 04, 2014 830.29 835.75 825.39 833.23 0 +5.31(+0.64%)
Aug 01, 2014 836.48 841.03 822.28 827.92 0 -11.57(-1.38%)
Jul 31, 2014 850.26 855.12 838.09 839.49 0 -18.84(-2.19%)
Jul 23, 2014 851.27 861.73 846.84 858.33 0 +7.96(+0.94%)
Jul 22, 2014 840.48 854.12 839.87 850.36 0 +11.90(+1.42%)
Jul 21, 2014 833.15 841.18 830.08 838.47 0 +1.25(+0.15%)
Jul 18, 2014 831.08 841.09 826.26 837.21 0 +8.21(+0.99%)
Jul 17, 2014 835.02 841.65 823.12 829.00 0 -2.91(-0.35%)
Jul 16, 2014 827.60 835.53 824.48 831.91 0 +6.64(+0.80%)
Jul 15, 2014 827.98 831.06 817.53 825.27 0 +5.96(+0.73%)
Jul 14, 2014 821.85 824.88 815.91 819.31 0 +10.13(+1.25%)
Jul 11, 2014 805.85 813.05 801.33 809.18 0 +1.31(+0.16%)
Jul 10, 2014 802.09 810.65 798.77 807.87 0 -8.14(-1.00%)
Jul 09, 2014 815.87 818.55 808.24 816.01 0 +2.70(+0.33%)
Jul 08, 2014 823.29 824.42 807.50 813.31 0 -14.08(-1.70%)
Jul 07, 2014 831.19 832.38 821.74 827.40 0 -6.26(-0.75%)
Jul 04, 2014 0.0851 833.65 833.65 833.65 0 +0.00(+0.00%)
Jul 03, 2014 829.15 839.03 827.45 833.65 0 +9.05(+1.10%)
Jul 02, 2014 822.69 829.30 820.11 824.60 0 +1.76(+0.21%)
Jul 01, 2014 822.55 829.85 818.99 822.85 0 -0.91(-0.11%)
Jun 30, 2014 815.66 826.77 813.39 823.75 0 +9.27(+1.14%)
Jun 27, 2014 816.55 821.07 812.27 814.48 0 -5.52(-0.67%)
Jun 26, 2014 817.64 821.72 811.52 820.01 0 -3.68(-0.45%)
Jun 25, 2014 819.57 828.07 817.04 823.68 0 +2.22(+0.27%)
Jun 24, 2014 830.25 835.13 819.02 821.46 0 -12.12(-1.45%)
Jun 23, 2014 831.37 836.27 825.81 833.58 0 +4.04(+0.49%)
Jun 20, 2014 833.93 836.20 826.62 829.54 0 -1.89(-0.23%)
Jun 19, 2014 835.00 836.40 825.42 831.43 0 -2.50(-0.30%)
Jun 18, 2014 826.60 835.77 820.90 833.93 0 +5.67(+0.68%)
Jun 17, 2014 812.38 831.11 810.97 828.26 0 +14.35(+1.76%)
Jun 16, 2014 811.88 817.84 806.50 813.91 0 +0.34(+0.04%)
Jun 13, 2014 814.95 819.73 809.96 813.57 0 -0.20(-0.02%)
Jun 12, 2014 810.89 818.41 807.28 813.77 0 +2.32(+0.29%)
Jun 11, 2014 812.00 815.85 806.87 811.45 0 -5.33(-0.65%)
Jun 10, 2014 815.10 820.97 810.48 816.78 0 +2.00(+0.25%)
Jun 06, 2014 805.24 816.30 803.76 814.78 0 +10.85(+1.35%)
Jun 05, 2014 801.89 808.15 793.57 803.93 0 +3.61(+0.45%)
Jun 04, 2014 794.88 802.65 791.11 800.32 0 +3.59(+0.45%)
Jun 03, 2014 791.88 799.45 786.45 796.73 0 +2.03(+0.26%)
Jun 02, 2014 794.30 796.21 784.53 794.70 0 +0.58(+0.07%)
May 30, 2014 796.51 798.99 790.16 794.12 0 -4.94(-0.62%)
May 29, 2014 798.23 803.12 791.70 799.06 0 +1.94(+0.24%)
May 28, 2014 798.12 801.81 792.13 797.12 0 -2.37(-0.30%)
May 27, 2014 792.71 805.58 790.83 799.50 0 +10.83(+1.37%)
May 23, 2014 788.67 788.67 788.67 0 +1.01(+0.13%)
May 22, 2014 779.77 789.43 777.69 787.66 0 +6.75(+0.86%)
May 21, 2014 773.24 783.32 771.87 780.91 0 +11.68(+1.52%)
May 20, 2014 778.34 779.93 764.51 769.23 0 -10.07(-1.29%)
May 19, 2014 770.55 782.46 768.97 779.30 0 +6.16(+0.80%)
May 16, 2014 768.69 776.25 763.62 773.14 0 +1.97(+0.26%)
May 15, 2014 778.16 780.38 763.52 771.17 0 -11.22(-1.43%)
May 14, 2014 786.93 789.85 779.14 782.39 0 -4.67(-0.59%)
May 13, 2014 786.06 791.73 781.44 787.06 0 +0.47(+0.06%)
May 12, 2014 776.73 789.42 774.88 786.59 0 +13.50(+1.75%)
May 09, 2014 771.31 776.38 765.03 773.09 0 +0.31(+0.04%)
May 08, 2014 771.35 782.84 766.43 772.78 0 +1.37(+0.18%)
May 07, 2014 767.49 774.58 757.51 771.41 0 +7.50(+0.98%)
May 06, 2014 772.25 773.67 760.91 763.92 0 -11.48(-1.48%)
May 05, 2014 776.23 779.44 765.51 775.40 0 -10.35(-1.32%)
May 02, 2014 795.46 801.35 783.43 785.75 0 -9.47(-1.19%)
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.