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, 2009 1099 1166 1132 1161 0 +27.08(+2.39%)
Nov 27, 2009 1088 1148 1122 1134 0 -29.45(-2.53%)
Nov 26, 2009 1136 1180 1154 1163 0 +0.00(+0.00%)
Nov 25, 2009 1136 1180 1154 1163 0 -8.29(-0.71%)
Nov 24, 2009 1137 1180 1164 1172 0 -6.71(-0.57%)
Nov 23, 2009 1130 1192 1171 1178 0 +14.34(+1.23%)
Nov 20, 2009 1133 1180 1160 1164 0 -12.13(-1.03%)
Nov 19, 2009 1150 1195 1167 1176 0 -22.68(-1.89%)
Nov 18, 2009 1200 1206 1186 1199 0 -0.29(-0.02%)
Nov 17, 2009 1164 1212 1190 1199 0 -6.96(-0.58%)
Nov 16, 2009 1162 1219 1193 1206 0 +13.78(+1.16%)
Nov 13, 2009 1151 1202 1181 1192 0 -4.00(-0.33%)
Nov 12, 2009 1173 1216 1190 1196 0 -10.64(-0.88%)
Nov 11, 2009 1172 1220 1194 1207 0 +12.13(+1.02%)
Nov 10, 2009 1167 1206 1187 1195 0 -6.82(-0.57%)
Nov 09, 2009 1147 1205 1178 1202 0 +33.17(+2.84%)
Nov 06, 2009 1126 1178 1153 1169 0 +5.08(+0.44%)
Nov 05, 2009 1122 1174 1143 1163 0 +16.93(+1.48%)
Nov 04, 2009 1138 1179 1141 1147 0 -11.82(-1.02%)
Nov 03, 2009 1107 1164 1136 1158 0 +4.82(+0.42%)
Nov 02, 2009 1125 1172 1123 1154 0 +1.43(+0.12%)
Oct 30, 2009 1159 1199 1145 1152 0 -49.34(-4.11%)
Oct 29, 2009 1146 1204 1164 1201 0 +38.68(+3.33%)
Oct 28, 2009 1170 1209 1159 1163 0 -45.12(-3.74%)
Oct 27, 2009 1184 1226 1198 1208 0 -10.43(-0.86%)
Oct 26, 2009 1197 1248 1209 1218 0 -9.26(-0.75%)
Oct 23, 2009 1206 1238 1219 1228 0 -17.90(-1.44%)
Oct 22, 2009 1187 1249 1207 1246 0 +34.43(+2.84%)
Oct 21, 2009 1188 1246 1204 1211 0 -6.69(-0.55%)
Oct 20, 2009 1195 1229 1208 1218 0 -7.40(-0.60%)
Oct 19, 2009 1194 1235 1207 1225 0 +8.29(+0.68%)
Oct 16, 2009 1185 1234 1198 1217 0 -11.45(-0.93%)
Oct 15, 2009 1204 1237 1211 1228 0 -10.28(-0.83%)
Oct 14, 2009 1205 1247 1219 1239 0 +35.32(+2.94%)
Oct 13, 2009 1176 1210 1189 1203 0 -10.32(-0.85%)
Oct 12, 2009 1212 1222 1203 1214 0 +3.01(+0.25%)
Oct 09, 2009 1204 1215 1198 1211 0 +7.32(+0.61%)
Oct 08, 2009 1202 1223 1194 1203 0 +0.75(+0.06%)
Oct 07, 2009 1173 1205 1177 1203 0 +14.54(+1.22%)
Oct 06, 2009 1179 1205 1171 1188 0 +9.03(+0.77%)
Oct 05, 2009 1149 1182 1151 1179 0 +28.36(+2.46%)
Oct 02, 2009 1126 1165 1125 1151 0 -2.59(-0.22%)
Oct 01, 2009 1185 1191 1150 1153 0 -37.39(-3.14%)
Sep 30, 2009 1182 1201 1173 1191 0 +2.42(+0.20%)
Sep 29, 2009 1171 1201 1180 1188 0 +4.85(+0.41%)
Sep 28, 2009 1142 1192 1162 1183 0 +18.55(+1.59%)
Sep 25, 2009 1157 1183 1151 1165 0 -14.47(-1.23%)
Sep 24, 2009 1182 1207 1168 1179 0 -19.03(-1.59%)
Sep 23, 2009 1204 1229 1195 1198 0 -16.88(-1.39%)
Sep 22, 2009 1181 1219 1190 1215 0 +27.19(+2.29%)
Sep 21, 2009 1169 1200 1175 1188 0 -4.79(-0.40%)
Sep 18, 2009 1161 1200 1172 1193 0 +12.45(+1.05%)
Sep 17, 2009 1153 1192 1162 1180 0 +32.44(+2.83%)
Sep 16, 2009 1130 1170 1137 1148 0 +7.67(+0.67%)
Sep 15, 2009 1126 1153 1125 1140 0 +4.86(+0.43%)
Sep 14, 2009 1099 1137 1106 1135 0 +12.14(+1.08%)
Sep 11, 2009 1116 1140 1117 1123 0 +0.11(+0.01%)
Sep 10, 2009 1084 1127 1098 1123 0 +16.97(+1.53%)
Sep 09, 2009 1079 1112 1086 1106 0 +16.49(+1.51%)
Sep 08, 2009 1076 1097 1078 1090 0 +17.74(+1.66%)
Sep 07, 2009 1046 1079 1057 1072 0 +0.00(+0.00%)
Sep 04, 2009 1046 1079 1057 1072 0 +6.15(+0.58%)
Sep 03, 2009 1043 1074 1052 1066 0 +12.38(+1.18%)
Sep 02, 2009 1062 1076 1049 1053 0 -10.01(-0.94%)
Sep 01, 2009 1090 1106 1061 1063 0 -37.19(-3.38%)
Aug 31, 2009 1073 1103 1074 1101 0 -0.42(-0.04%)
Aug 28, 2009 1084 1114 1091 1101 0 -1.92(-0.17%)
Aug 27, 2009 1102 1108 1086 1103 0 -0.32(-0.03%)
Aug 26, 2009 1080 1111 1088 1103 0 +1.46(+0.13%)
Aug 25, 2009 1081 1109 1091 1102 0 +12.14(+1.11%)
Aug 24, 2009 1077 1115 1087 1090 0 -6.08(-0.55%)
Aug 21, 2009 1073 1104 1080 1096 0 +10.48(+0.97%)
Aug 20, 2009 1046 1089 1068 1085 0 +14.31(+1.34%)
Aug 19, 2009 1044 1076 1053 1071 0 -0.47(-0.04%)
Aug 18, 2009 1053 1078 1062 1071 0 +7.29(+0.69%)
Aug 17, 2009 1066 1077 1054 1064 0 -30.51(-2.79%)
Aug 14, 2009 1084 1107 1081 1095 0 -9.66(-0.87%)
Aug 13, 2009 1111 1117 1091 1104 0 +3.03(+0.28%)
Aug 12, 2009 1068 1109 1079 1101 0 +20.82(+1.93%)
Aug 11, 2009 1071 1103 1078 1080 0 -15.99(-1.46%)
Aug 10, 2009 1091 1116 1087 1096 0 -14.40(-1.30%)
Aug 07, 2009 1094 1136 1094 1111 0 +3.37(+0.30%)
Aug 06, 2009 1113 1138 1097 1107 0 -12.49(-1.12%)
Aug 05, 2009 1088 1126 1092 1120 0 +21.66(+1.97%)
Aug 04, 2009 1067 1109 1082 1098 0 +5.72(+0.52%)
Aug 03, 2009 1080 1105 1082 1093 0 +11.18(+1.03%)
Jul 31, 2009 1066 1090 1067 1081 0 +4.65(+0.43%)
Jul 30, 2009 1048 1090 1058 1077 0 +23.65(+2.25%)
Jul 29, 2009 1050 1063 1038 1053 0 -8.93(-0.84%)
Jul 28, 2009 1045 1075 1051 1062 0 -15.42(-1.43%)
Jul 27, 2009 1081 1093 1068 1077 0 -4.37(-0.40%)
Jul 25, 2009 1074 1086 1070 1082 0 -0.76(-0.07%)
Jul 24, 2009 1073 1088 1065 1083 0 -5.44(-0.50%)
Jul 23, 2009 1053 1096 1048 1088 0 +28.16(+2.66%)
Jul 22, 2009 1032 1072 1035 1060 0 +0.29(+0.03%)
Jul 21, 2009 1060 1074 1043 1060 0 +11.10(+1.06%)
Jun 26, 2009 1033 1058 1027 1048 0 +14.27(+1.38%)
Jun 25, 2009 1024 1040 1016 1034 0 +12.58(+1.23%)
Jun 24, 2009 1018 1040 1007 1022 0 +11.34(+1.12%)
Jun 23, 2009 995.05 1016 979.26 1010 0 +15.05(+1.51%)
Jun 22, 2009 1037 1045 993.39 995.16 0 -52.94(-5.05%)
Jun 19, 2009 1051 1058 1035 1048 0 +2.59(+0.25%)
Jun 18, 2009 1031 1057 1025 1046 0 +16.97(+1.65%)
Jun 17, 2009 1052 1055 1018 1029 0 -24.35(-2.31%)
Jun 16, 2009 1061 1072 1045 1053 0 -10.11(-0.95%)
Jun 15, 2009 1069 1078 1048 1063 0 -18.73(-1.73%)
Jun 12, 2009 1073 1089 1064 1082 0 +1.14(+0.11%)
Jun 11, 2009 1075 1099 1066 1081 0 +6.58(+0.61%)
Jun 10, 2009 1104 1106 1058 1074 0 -21.46(-1.96%)
Jun 09, 2009 1097 1110 1083 1095 0 +4.74(+0.43%)
Jun 08, 2009 1083 1100 1074 1091 0 -3.59(-0.33%)
Jun 05, 2009 1111 1117 1086 1094 0 -3.84(-0.35%)
Jun 04, 2009 1066 1102 1062 1098 0 +41.07(+3.89%)
Jun 03, 2009 1053 1072 1042 1057 0 -14.99(-1.40%)
Jun 02, 2009 1059 1087 1048 1072 0 -1.31(-0.12%)
Jun 01, 2009 1079 1098 1062 1073 0 +7.16(+0.67%)
May 29, 2009 1065 1074 1041 1066 0 +11.67(+1.11%)
May 28, 2009 1030 1059 1016 1055 0 +35.88(+3.52%)
May 27, 2009 1036 1059 1017 1019 0 -16.11(-1.56%)
May 26, 2009 991.40 1037 988.60 1035 0 +33.85(+3.38%)
May 25, 2009 999.83 1021 989.57 1001 0 +0.00(+0.00%)
May 22, 2009 999.83 1021 989.57 1001 0 +6.59(+0.66%)
May 21, 2009 977.26 1009 971.90 994.35 0 +5.89(+0.60%)
May 20, 2009 1025 1031 983.04 988.46 0 -23.53(-2.33%)
May 19, 2009 1016 1038 995.10 1012 0 -4.95(-0.49%)
May 18, 2009 980.70 1020 974.43 1017 0 +53.72(+5.58%)
May 15, 2009 971.89 985.03 953.23 963.22 0 -6.70(-0.69%)
May 14, 2009 941.96 981.45 935.68 969.92 0 +30.23(+3.22%)
May 13, 2009 953.60 972.18 924.49 939.69 0 -19.90(-2.07%)
May 12, 2009 975.24 991.00 941.06 959.59 0 -3.64(-0.38%)
May 11, 2009 981.21 994.03 956.73 963.23 0 -35.87(-3.59%)
May 08, 2009 953.28 1001 942.56 999.10 0 +44.80(+4.69%)
May 07, 2009 1010 1016 943.24 954.29 0 -43.41(-4.35%)
May 06, 2009 974.90 1007 962.27 997.71 0 +32.84(+3.40%)
May 05, 2009 948.56 976.50 941.22 964.86 0 +10.36(+1.09%)
May 04, 2009 934.26 958.19 925.09 954.50 0 +42.04(+4.61%)
May 01, 2009 898.69 931.78 890.02 912.46 0 +13.07(+1.45%)
Apr 30, 2009 904.51 922.14 885.58 899.39 0 +10.07(+1.13%)
Apr 29, 2009 863.23 898.21 855.61 889.32 0 +36.02(+4.22%)
Apr 28, 2009 852.38 923.81 845.66 853.30 0 -7.82(-0.91%)
Apr 27, 2009 858.53 884.84 852.09 861.12 0 -11.30(-1.29%)
Apr 24, 2009 881.83 889.68 858.87 872.42 0 -4.61(-0.53%)
Apr 23, 2009 866.99 888.33 842.75 877.03 0 +19.79(+2.31%)
Apr 22, 2009 855.03 894.86 483.65 857.23 0 -20.45(-2.33%)
Apr 21, 2009 837.47 884.88 828.50 877.69 0 +31.93(+3.77%)
Apr 20, 2009 870.75 887.87 844.24 845.76 0 -47.16(-5.28%)
Apr 17, 2009 884.43 910.66 872.52 892.92 0 +5.09(+0.57%)
Apr 16, 2009 892.44 903.51 870.17 887.83 0 +2.43(+0.27%)
Apr 15, 2009 867.11 892.81 838.26 885.40 0 +20.86(+2.41%)
Apr 14, 2009 912.48 921.58 861.40 864.54 0 -71.88(-7.68%)
Apr 13, 2009 895.79 954.88 891.46 936.42 0 +26.84(+2.95%)
Apr 10, 2009 881.23 914.25 863.06 909.58 0 +0.00(+0.00%)
Apr 09, 2009 881.23 914.25 863.06 909.58 0 +60.27(+7.10%)
Apr 08, 2009 861.61 868.80 830.69 849.30 0 -3.98(-0.47%)
Apr 07, 2009 844.46 881.35 837.66 853.28 0 -9.50(-1.10%)
Apr 06, 2009 860.25 872.39 845.38 862.78 0 -20.12(-2.28%)
Apr 03, 2009 842.93 886.33 833.18 882.91 0 +31.23(+3.67%)
Apr 02, 2009 862.34 874.96 838.97 851.67 0 +20.36(+2.45%)
Apr 01, 2009 797.59 842.27 790.76 831.32 0 +17.76(+2.18%)
Mar 31, 2009 798.52 828.11 786.97 813.56 0 +31.22(+3.99%)
Mar 30, 2009 802.93 816.34 774.94 782.34 0 -54.17(-6.48%)
Mar 27, 2009 851.97 866.38 832.22 836.51 0 -33.36(-3.83%)
Mar 26, 2009 872.49 882.12 848.26 869.87 0 +2.60(+0.30%)
Mar 25, 2009 859.28 883.59 820.62 867.27 0 +18.09(+2.13%)
Mar 24, 2009 854.29 896.56 832.40 849.18 0 -18.86(-2.17%)
Mar 23, 2009 833.25 870.59 817.19 868.03 0 +99.58(+12.96%)
Mar 20, 2009 788.61 801.30 757.58 768.45 0 -26.19(-3.30%)
Mar 19, 2009 830.27 840.17 777.96 794.64 0 -30.78(-3.73%)
Mar 18, 2009 780.39 836.44 767.89 825.42 0 +30.92(+3.89%)
Mar 17, 2009 743.96 796.57 736.91 794.50 0 +41.08(+5.45%)
Mar 16, 2009 796.43 808.77 745.42 753.42 0 -32.20(-4.10%)
Mar 13, 2009 782.84 799.41 758.82 785.62 0 +9.73(+1.25%)
Mar 12, 2009 736.57 779.70 721.12 775.90 0 +36.72(+4.97%)
Mar 11, 2009 723.45 758.38 703.71 739.17 0 +35.09(+4.98%)
Mar 10, 2009 651.46 709.64 645.28 704.09 0 +77.44(+12.36%)
Mar 09, 2009 623.81 651.70 613.08 626.65 0 -9.61(-1.51%)
Mar 06, 2009 667.00 683.38 618.12 636.25 0 -22.71(-3.45%)
Mar 05, 2009 675.80 689.36 644.74 658.97 0 -32.54(-4.71%)
Mar 04, 2009 680.25 710.23 663.94 691.51 0 +28.15(+4.24%)
Mar 03, 2009 688.51 695.90 642.03 663.36 0 -17.51(-2.57%)
Mar 02, 2009 697.80 711.03 669.73 680.87 0 -36.80(-5.13%)
Feb 27, 2009 714.83 740.31 700.45 717.67 0 -19.31(-2.62%)
Feb 26, 2009 748.86 764.16 726.48 736.98 0 +6.88(+0.94%)
Feb 25, 2009 736.17 758.60 710.66 730.10 0 -15.00(-2.01%)
Feb 24, 2009 679.85 748.78 671.31 745.11 0 +71.41(+10.60%)
Feb 23, 2009 718.33 726.90 670.61 673.70 0 -30.69(-4.36%)
Feb 20, 2009 692.85 723.99 668.52 704.38 0 -11.67(-1.63%)
Feb 19, 2009 726.06 742.85 709.76 716.05 0 +4.15(+0.58%)
Feb 18, 2009 730.61 735.06 687.28 711.90 0 -4.95(-0.69%)
Feb 17, 2009 757.77 763.35 711.44 716.85 0 -69.02(-8.78%)
Feb 16, 2009 783.44 801.94 771.98 785.88 0 +0.00(+0.00%)
Feb 13, 2009 783.44 801.94 771.98 785.88 0 -1.80(-0.23%)
Feb 12, 2009 769.40 794.59 754.08 787.68 0 +5.56(+0.71%)
Feb 11, 2009 767.33 789.78 749.66 782.12 0 +28.23(+3.74%)
Feb 10, 2009 799.22 814.86 746.65 753.89 0 -52.81(-6.55%)
Feb 09, 2009 798.34 817.98 776.40 806.70 0 +5.20(+0.65%)
Feb 06, 2009 791.00 815.71 770.35 801.50 0 +19.10(+2.44%)
Feb 05, 2009 746.86 802.42 739.54 782.40 0 +27.24(+3.61%)
Feb 04, 2009 737.27 776.93 729.46 755.16 0 +23.69(+3.24%)
Feb 03, 2009 736.05 749.17 707.95 731.47 0 +4.26(+0.59%)
Feb 02, 2009 706.27 739.24 695.39 727.21 0 +3.38(+0.47%)
Jan 30, 2009 741.28 757.91 712.53 723.83 0 -17.92(-2.42%)
Jan 29, 2009 759.81 773.04 737.00 741.75 0 -38.93(-4.99%)
Jan 28, 2009 752.54 792.94 743.09 780.67 0 +62.52(+8.71%)
Jan 27, 2009 707.11 724.70 694.90 718.15 0 +20.86(+2.99%)
Jan 26, 2009 705.53 732.90 683.28 697.30 0 -0.59(-0.08%)
Jan 23, 2009 649.82 704.42 640.21 697.89 0 +24.77(+3.68%)
Jan 22, 2009 655.73 699.47 633.52 673.11 0 -3.46(-0.51%)
Jan 21, 2009 621.88 680.23 611.97 676.57 0 +77.25(+12.89%)
Jan 20, 2009 662.18 666.31 597.55 599.32 0 -79.69(-11.74%)
Jan 19, 2009 697.86 706.82 646.85 679.01 0 +0.00(+0.00%)
Jan 16, 2009 697.86 706.82 646.85 679.01 0 -0.74(-0.11%)
Jan 15, 2009 691.02 704.64 645.70 679.75 0 -16.23(-2.33%)
Jan 14, 2009 711.02 718.85 683.27 695.98 0 -30.23(-4.16%)
Jan 13, 2009 707.72 739.87 697.04 726.21 0 +1.81(+0.25%)
Jan 12, 2009 758.11 768.81 710.71 724.40 0 -30.40(-4.03%)
Jan 09, 2009 769.88 783.16 737.54 754.80 0 -11.33(-1.48%)
Jan 08, 2009 755.89 777.77 740.32 766.13 0 +2.72(+0.36%)
Jan 07, 2009 782.86 793.59 752.20 763.41 0 -34.33(-4.30%)
Jan 06, 2009 794.74 821.42 776.12 797.73 0 +14.66(+1.87%)
Jan 05, 2009 762.15 803.04 754.87 783.07 0 +17.04(+2.22%)
Jan 02, 2009 737.67 772.60 724.02 766.04 0 +25.09(+3.39%)
Jan 01, 2009 719.79 751.22 709.30 740.95 0 +0.00(+0.00%)
Dec 31, 2008 719.79 751.22 709.30 740.95 0 +21.99(+3.06%)
Dec 30, 2008 690.22 721.80 680.08 718.96 0 +32.29(+4.70%)
Dec 29, 2008 688.10 695.41 668.14 686.67 0 +2.49(+0.36%)
Dec 26, 2008 688.54 696.35 674.89 684.18 0 -0.53(-0.08%)
Dec 25, 2008 679.91 690.47 672.63 684.72 0 +0.00(+0.00%)
Dec 24, 2008 679.91 690.47 672.63 684.72 0 +5.64(+0.83%)
Dec 23, 2008 695.65 703.57 674.53 679.08 0 -11.40(-1.65%)
Dec 22, 2008 720.98 724.13 678.80 690.48 0 -32.16(-4.45%)
Dec 19, 2008 729.79 747.97 707.25 722.64 0 -7.18(-0.98%)
Dec 18, 2008 741.34 758.13 718.22 729.82 0 -40.75(-5.29%)
Dec 17, 2008 755.86 793.67 741.18 770.57 0 +41.24(+5.65%)
Dec 16, 2008 677.99 744.74 668.76 729.33 0 +68.27(+10.33%)
Dec 15, 2008 675.57 685.02 647.74 661.06 0 -10.98(-1.63%)
Dec 12, 2008 649.63 686.95 640.80 672.04 0 -3.02(-0.45%)
Dec 11, 2008 683.41 714.66 667.74 675.06 0 -16.40(-2.37%)
Dec 10, 2008 706.10 714.36 669.95 691.46 0 -2.62(-0.38%)
Dec 09, 2008 705.48 737.51 683.25 694.09 0 -25.38(-3.53%)
Dec 08, 2008 698.58 736.26 684.46 719.47 0 +50.47(+7.54%)
Dec 05, 2008 634.94 676.22 615.18 669.00 0 +23.15(+3.58%)
Dec 04, 2008 642.88 681.26 621.74 645.85 0 -7.83(-1.20%)
Dec 03, 2008 627.21 661.91 595.27 653.68 0 +27.86(+4.45%)
Dec 02, 2008 615.36 642.98 586.37 625.82 0 +7.50(+1.21%)
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.