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 31, 2017 1174 1182 1168 1178 0 +8.11(+0.69%)
Jul 28, 2017 1169 1177 1160 1170 0 +0.14(+0.01%)
Jul 27, 2017 1172 1180 1161 1169 0 -3.70(-0.32%)
Jul 26, 2017 1175 1185 1167 1173 0 -1.76(-0.15%)
Jul 25, 2017 1168 1183 1165 1175 0 +18.80(+1.63%)
Jul 24, 2017 1156 1163 1152 1156 0 -2.91(-0.25%)
Jul 21, 2017 1157 1168 1150 1159 0 -2.01(-0.17%)
Jul 20, 2017 1160 1173 1155 1161 0 -1.13(-0.10%)
Jul 19, 2017 1166 1170 1152 1162 0 +12.43(+1.08%)
Jul 18, 2017 1154 1165 1142 1150 0 -13.07(-1.12%)
Jul 17, 2017 1159 1167 1154 1163 0 +2.96(+0.26%)
Jul 14, 2017 1161 1168 1143 1160 0 -11.48(-0.98%)
Jul 13, 2017 1163 1175 1159 1171 0 +10.72(+0.92%)
Jul 12, 2017 1163 1169 1155 1161 0 -3.06(-0.26%)
Jul 11, 2017 1167 1173 1157 1164 0 -3.88(-0.33%)
Jul 10, 2017 1165 1175 1161 1168 0 -1.03(-0.09%)
Jul 07, 2017 1175 1179 1161 1169 0 -0.77(-0.07%)
Jul 06, 2017 1176 1186 1163 1169 0 -7.39(-0.63%)
Jul 05, 2017 1176 1181 1164 1177 0 +5.18(+0.44%)
Jul 03, 2017 1158 1182 1156 1172 0 +22.52(+1.96%)
Jun 30, 2017 1163 1166 1146 1149 0 -6.15(-0.53%)
Jun 29, 2017 1174 1177 1146 1155 0 +3.93(+0.34%)
Jun 28, 2017 1147 1160 1141 1151 0 +11.40(+1.00%)
Jun 27, 2017 1143 1151 1135 1140 0 +3.26(+0.29%)
Jun 26, 2017 1133 1145 1125 1137 0 +8.62(+0.76%)
Jun 23, 2017 1144 1146 1123 1128 0 -12.82(-1.12%)
Jun 22, 2017 1146 1149 1137 1141 0 -9.64(-0.84%)
Jun 21, 2017 1164 1165 1147 1150 0 -13.50(-1.16%)
Jun 20, 2017 1168 1173 1160 1164 0 -8.36(-0.71%)
Jun 19, 2017 1158 1177 1156 1172 0 +21.35(+1.86%)
Jun 16, 2017 1155 1160 1142 1151 0 -5.29(-0.46%)
Jun 15, 2017 1156 1167 1151 1156 0 -9.25(-0.79%)
Jun 14, 2017 1152 1170 1145 1165 0 +3.71(+0.32%)
Jun 13, 2017 1158 1176 1156 1162 0 +9.19(+0.80%)
Jun 12, 2017 1155 1167 1141 1153 0 +0.13(+0.01%)
Jun 09, 2017 1139 1160 1136 1152 0 +20.17(+1.78%)
Jun 08, 2017 1127 1144 1109 1132 0 +19.39(+1.74%)
Jun 07, 2017 1106 1119 1101 1113 0 +9.89(+0.90%)
Jun 06, 2017 1095 1109 1090 1103 0 +0.07(+0.01%)
Jun 05, 2017 1096 1113 1093 1103 0 +6.36(+0.58%)
Jun 02, 2017 1094 1107 1087 1097 0 -5.57(-0.51%)
Jun 01, 2017 1092 1106 1084 1102 0 +16.00(+1.47%)
May 31, 2017 1104 1104 1075 1086 0 -18.10(-1.64%)
May 30, 2017 1114 1118 1100 1104 0 -16.75(-1.49%)
May 26, 2017 1115 1125 1112 1121 0 +3.23(+0.29%)
May 25, 2017 1122 1128 1114 1118 0 -1.79(-0.16%)
May 24, 2017 1112 1124 1107 1120 0 +8.64(+0.78%)
May 23, 2017 1094 1116 1088 1111 0 +15.95(+1.46%)
May 22, 2017 1101 1104 1090 1095 0 +1.03(+0.09%)
May 19, 2017 1089 1104 1084 1094 0 +7.11(+0.65%)
May 18, 2017 1081 1098 1079 1087 0 +7.10(+0.66%)
May 17, 2017 1126 1114 1072 1080 0 -49.79(-4.41%)
May 16, 2017 1132 1137 1125 1130 0 -0.76(-0.07%)
May 15, 2017 1119 1137 1117 1130 0 +13.93(+1.25%)
May 12, 2017 1117 1122 1111 1116 0 -5.98(-0.53%)
May 11, 2017 1123 1128 1110 1122 0 -3.77(-0.33%)
May 10, 2017 1121 1129 1116 1126 0 +3.94(+0.35%)
May 09, 2017 1127 1135 1117 1122 0 -3.86(-0.34%)
May 08, 2017 1133 1137 1123 1126 0 -7.31(-0.65%)
May 05, 2017 1137 1140 1126 1133 0 -1.07(-0.09%)
May 04, 2017 1144 1147 1128 1134 0 -0.43(-0.04%)
May 03, 2017 1127 1141 1124 1135 0 +4.13(+0.37%)
May 02, 2017 1133 1138 1122 1131 0 -2.88(-0.25%)
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.