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 (%)
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%)
Jun 01, 2015 1003 1008 995.77 1003 0 +6.16(+0.62%)
May 29, 2015 1005 1006 992.89 996.41 0 -9.81(-0.98%)
May 28, 2015 1003 1007 998.73 1006 0 +0.26(+0.03%)
May 27, 2015 995.56 1009 990.35 1006 0 +13.84(+1.39%)
May 26, 2015 998.21 1000 986.97 992.12 0 -8.40(-0.84%)
May 22, 2015 1001 1001 1001 1001 0 +7.59(+0.76%)
May 21, 2015 993.88 997.66 989.31 992.93 0 -3.43(-0.34%)
May 20, 2015 1001 1004 992.45 996.36 0 -6.03(-0.60%)
May 19, 2015 998.78 1007 996.26 1002 0 +5.01(+0.50%)
May 18, 2015 988.94 1001 987.70 997.38 0 +8.33(+0.84%)
May 15, 2015 993.19 995.44 983.84 989.05 0 -3.71(-0.37%)
May 14, 2015 989.80 994.11 984.82 992.76 0 +7.90(+0.80%)
May 13, 2015 982.86 987.78 976.56 984.86 0 +2.82(+0.29%)
May 12, 2015 983.33 987.36 972.53 982.04 0 -7.57(-0.76%)
May 11, 2015 981.63 993.98 980.79 989.61 0 +7.56(+0.77%)
May 08, 2015 978.57 985.66 969.47 982.05 0 +13.21(+1.36%)
May 07, 2015 957.53 971.76 953.23 968.84 0 +10.56(+1.10%)
May 06, 2015 966.93 971.15 949.77 958.28 0 -6.95(-0.72%)
May 05, 2015 969.20 977.47 961.10 965.23 0 -8.01(-0.82%)
May 04, 2015 967.72 975.19 964.50 973.24 0 +8.17(+0.85%)
May 01, 2015 966.50 970.83 960.91 965.08 0 +3.92(+0.41%)
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%)
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.