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 (%)
Nov 30, 2017 1310 1336 1303 1316 0 +17.31(+1.33%)
Nov 29, 2017 1291 1313 1287 1299 0 +17.89(+1.40%)
Nov 28, 2017 1257 1284 1250 1281 0 +28.15(+2.25%)
Nov 27, 2017 1254 1262 1249 1253 0 -1.70(-0.14%)
Nov 24, 2017 1261 1265 1253 1255 0 -1.31(-0.10%)
Nov 22, 2017 1264 1269 1253 1256 0 -6.94(-0.55%)
Nov 21, 2017 1267 1272 1258 1263 0 +3.98(+0.32%)
Nov 20, 2017 1254 1263 1247 1259 0 +9.05(+0.72%)
Nov 17, 2017 1248 1256 1241 1250 0 -2.28(-0.18%)
Nov 16, 2017 1249 1259 1246 1252 0 +8.42(+0.68%)
Nov 15, 2017 1236 1252 1228 1244 0 -2.64(-0.21%)
Nov 14, 2017 1249 1257 1236 1246 0 -7.63(-0.61%)
Nov 13, 2017 1240 1258 1238 1254 0 +4.30(+0.34%)
Nov 10, 2017 1255 1262 1247 1250 0 -2.20(-0.18%)
Nov 09, 2017 1247 1260 1236 1252 0 -2.15(-0.17%)
Nov 08, 2017 1251 1261 1242 1254 0 +0.26(+0.02%)
Nov 07, 2017 1272 1280 1249 1254 0 -16.03(-1.26%)
Nov 06, 2017 1270 1277 1261 1270 0 -3.74(-0.29%)
Nov 03, 2017 1276 1283 1266 1273 0 -9.04(-0.70%)
Nov 02, 2017 1263 1286 1259 1283 0 +19.48(+1.54%)
Nov 01, 2017 1272 1283 1258 1263 0 -2.01(-0.16%)
Oct 31, 2017 1264 1277 1258 1265 0 +1.07(+0.08%)
Oct 30, 2017 1265 1274 1256 1264 0 -10.80(-0.85%)
Oct 27, 2017 1265 1279 1257 1275 0 +6.06(+0.48%)
Oct 26, 2017 1267 1279 1259 1269 0 +6.73(+0.53%)
Oct 25, 2017 1280 1282 1251 1262 0 -11.89(-0.93%)
Oct 24, 2017 1271 1282 1266 1274 0 +8.45(+0.67%)
Oct 23, 2017 1274 1279 1261 1265 0 -7.72(-0.61%)
Oct 20, 2017 1268 1278 1258 1273 0 +18.28(+1.46%)
Oct 19, 2017 1258 1261 1243 1255 0 -11.05(-0.87%)
Oct 18, 2017 1250 1271 1247 1266 0 +20.76(+1.67%)
Oct 17, 2017 1269 1277 1241 1245 0 -13.18(-1.05%)
Oct 16, 2017 1245 1261 1243 1258 0 +13.64(+1.10%)
Oct 13, 2017 1245 1252 1235 1245 0 -6.60(-0.53%)
Oct 12, 2017 1262 1267 1244 1251 0 -9.39(-0.74%)
Oct 11, 2017 1259 1267 1255 1261 0 -2.71(-0.21%)
Oct 10, 2017 1264 1268 1255 1263 0 +0.32(+0.03%)
Oct 09, 2017 1270 1277 1257 1263 0 -7.91(-0.62%)
Oct 06, 2017 1278 1282 1262 1271 0 -3.39(-0.27%)
Oct 05, 2017 1259 1279 1252 1274 0 +18.71(+1.49%)
Oct 04, 2017 1261 1265 1252 1256 0 -6.35(-0.50%)
Oct 03, 2017 1257 1266 1248 1262 0 +6.47(+0.52%)
Oct 02, 2017 1240 1257 1237 1256 0 +15.63(+1.26%)
Sep 29, 2017 1235 1244 1230 1240 0 +3.31(+0.27%)
Sep 28, 2017 1235 1241 1226 1237 0 +4.71(+0.38%)
Sep 27, 2017 1229 1238 1221 1232 0 +19.27(+1.59%)
Sep 26, 2017 1219 1221 1206 1213 0 -4.92(-0.40%)
Sep 25, 2017 1221 1227 1207 1218 0 -4.78(-0.39%)
Sep 22, 2017 1217 1225 1210 1222 0 +0.31(+0.03%)
Sep 21, 2017 1215 1228 1209 1222 0 +5.91(+0.49%)
Sep 20, 2017 1209 1224 1203 1216 0 +8.62(+0.71%)
Sep 19, 2017 1201 1215 1197 1208 0 +7.83(+0.65%)
Sep 18, 2017 1191 1208 1188 1200 0 +11.78(+0.99%)
Sep 15, 2017 1189 1195 1179 1188 0 -2.49(-0.21%)
Sep 14, 2017 1187 1197 1185 1190 0 +4.38(+0.37%)
Sep 13, 2017 1178 1188 1174 1186 0 +6.63(+0.56%)
Sep 12, 2017 1167 1187 1164 1179 0 +17.23(+1.48%)
Sep 11, 2017 1156 1168 1150 1162 0 +20.13(+1.76%)
Sep 08, 2017 1136 1156 1133 1142 0 +6.48(+0.57%)
Sep 07, 2017 1156 1158 1129 1136 0 -20.59(-1.78%)
Sep 06, 2017 1153 1166 1145 1156 0 +8.16(+0.71%)
Sep 05, 2017 1169 1171 1143 1148 0 -30.81(-2.61%)
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.