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%)
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.