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 (%)
Aug 31, 2015 918.07 933.32 912.30 923.88 0 +5.38(+0.59%)
Aug 28, 2015 916.17 923.35 908.64 918.50 0 -3.16(-0.34%)
Aug 27, 2015 911.28 924.37 902.65 921.66 0 +23.85(+2.66%)
Aug 26, 2015 889.74 902.93 870.28 897.80 0 +31.66(+3.66%)
Aug 25, 2015 905.22 910.39 864.24 866.14 0 -7.06(-0.81%)
Aug 24, 2015 865.28 908.22 836.16 873.20 0 -42.24(-4.61%)
Aug 21, 2015 945.43 952.23 913.38 915.43 0 -43.85(-4.57%)
Aug 20, 2015 970.59 974.86 957.92 959.28 0 -23.27(-2.37%)
Aug 19, 2015 984.20 992.11 975.12 982.55 0 -6.85(-0.69%)
Aug 18, 2015 993.65 998.31 987.74 989.40 0 -5.65(-0.57%)
Aug 17, 2015 987.23 997.00 981.35 995.05 0 +1.80(+0.18%)
Aug 14, 2015 986.21 995.05 984.05 993.25 0 +6.97(+0.71%)
Aug 13, 2015 984.45 992.00 977.78 986.27 0 +2.15(+0.22%)
Aug 12, 2015 981.09 986.89 961.14 984.12 0 -5.31(-0.54%)
Aug 11, 2015 998.65 1001 983.99 989.43 0 -20.77(-2.06%)
Aug 10, 2015 1004 1013 1002 1010 0 +11.89(+1.19%)
Aug 07, 2015 1004 1011 990.91 998.31 0 -5.98(-0.60%)
Aug 06, 2015 1009 1013 998.33 1004 0 -2.76(-0.27%)
Aug 05, 2015 1011 1016 1001 1007 0 +4.67(+0.47%)
Aug 04, 2015 1001 1010 998.35 1002 0 +2.42(+0.24%)
Aug 03, 2015 1003 1005 991.14 999.96 0 -0.69(-0.07%)
Jul 31, 2015 1011 1013 998.62 1001 0 -9.98(-0.99%)
Jul 30, 2015 1006 1014 1000 1011 0 +0.90(+0.09%)
Jul 29, 2015 1004 1015 999.04 1010 0 +3.51(+0.35%)
Jul 28, 2015 1012 1015 998.77 1006 0 +3.50(+0.35%)
Jul 27, 2015 1005 1008 994.44 1003 0 -10.39(-1.03%)
Jul 24, 2015 1026 1029 1008 1013 0 -10.71(-1.05%)
Jul 23, 2015 1037 1044 1020 1024 0 -15.10(-1.45%)
Jul 22, 2015 1033 1043 1029 1039 0 +8.16(+0.79%)
Jul 21, 2015 1031 1040 1025 1031 0 -3.84(-0.37%)
Jul 20, 2015 1041 1047 1027 1035 0 -1.58(-0.15%)
Jul 17, 2015 1031 1038 1023 1036 0 +5.53(+0.54%)
Jul 16, 2015 1030 1039 1023 1031 0 +1.50(+0.15%)
Jul 15, 2015 1032 1034 1022 1029 0 +2.22(+0.22%)
Jul 14, 2015 1020 1032 1017 1027 0 +6.87(+0.67%)
Jul 13, 2015 1019 1024 1013 1020 0 +11.83(+1.17%)
Jul 10, 2015 1010 1013 1002 1008 0 +13.47(+1.35%)
Jul 09, 2015 1002 1007 990.68 994.76 0 +8.70(+0.88%)
Jul 08, 2015 993.89 997.93 983.12 986.05 0 -17.40(-1.73%)
Jul 07, 2015 1003 1008 980.18 1003 0 -0.88(-0.09%)
Jul 06, 2015 996.54 1007 993.30 1004 0 -3.44(-0.34%)
Jul 02, 2015 1008 1008 1008 1008 0 -3.94(-0.39%)
Jul 01, 2015 1017 1020 1007 1012 0 +8.26(+0.82%)
Jun 30, 2015 1006 1012 998.71 1003 0 +8.20(+0.82%)
Jun 29, 2015 1007 1014 994.86 995.25 0 -26.37(-2.58%)
Jun 26, 2015 1023 1028 1018 1022 0 +3.02(+0.30%)
Jun 25, 2015 1028 1032 1016 1019 0 -6.37(-0.62%)
Jun 24, 2015 1034 1039 1022 1025 0 -16.18(-1.55%)
Jun 23, 2015 1036 1044 1034 1041 0 +7.69(+0.74%)
Jun 22, 2015 1031 1037 1028 1033 0 +12.42(+1.22%)
Jun 19, 2015 1027 1034 1019 1021 0 -10.66(-1.03%)
Jun 18, 2015 1030 1036 1021 1032 0 +5.08(+0.49%)
Jun 17, 2015 1032 1036 1024 1027 0 -2.97(-0.29%)
Jun 16, 2015 1021 1031 1019 1030 0 +6.43(+0.63%)
Jun 15, 2015 1018 1026 1013 1023 0 -4.74(-0.46%)
Jun 12, 2015 1032 1036 1024 1028 0 -7.68(-0.74%)
Jun 11, 2015 1035 1041 1029 1036 0 +2.41(+0.23%)
Jun 10, 2015 1017 1035 1014 1033 0 +19.59(+1.93%)
Jun 09, 2015 1013 1019 1004 1014 0 +0.93(+0.09%)
Jun 08, 2015 1021 1025 1010 1013 0 -4.64(-0.46%)
Jun 05, 2015 1016 1023 1008 1017 0 +11.21(+1.11%)
Jun 04, 2015 1004 1015 1004 1006 0 -3.11(-0.31%)
Jun 03, 2015 1005 1017 1001 1009 0 +9.06(+0.91%)
Jun 02, 2015 999.58 1005 994.90 1000 0 -2.44(-0.24%)
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.