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 (%)
Dec 31, 2009 1154 1154 1154 0 +4.47(+0.39%)
Dec 30, 2009 1084 1154 1135 1150 0 +6.73(+0.59%)
Dec 29, 2009 1090 1152 1136 1143 0 +0.24(+0.02%)
Dec 28, 2009 1087 1153 1135 1143 0 +1.56(+0.14%)
Dec 24, 2009 1083 1145 1134 1141 0 +4.97(+0.44%)
Dec 23, 2009 1095 1147 1130 1136 0 -1.74(-0.15%)
Dec 22, 2009 1094 1148 1131 1138 0 -1.95(-0.17%)
Dec 21, 2009 1085 1145 1126 1140 0 +12.70(+1.13%)
Dec 18, 2009 1078 1131 1111 1127 0 +8.55(+0.76%)
Dec 17, 2009 1086 1141 1116 1118 0 -27.00(-2.36%)
Dec 16, 2009 1092 1151 1131 1145 0 +14.40(+1.27%)
Dec 15, 2009 1093 1146 1125 1131 0 -13.78(-1.20%)
Dec 14, 2009 1143 1149 1133 1145 0 +5.95(+0.52%)
Dec 11, 2009 1108 1151 1132 1139 0 -2.86(-0.25%)
Dec 10, 2009 1104 1150 1128 1142 0 +2.02(+0.18%)
Dec 09, 2009 1086 1146 1112 1140 0 +18.92(+1.69%)
Dec 08, 2009 1088 1135 1114 1121 0 -12.03(-1.06%)
Dec 07, 2009 1111 1157 1129 1133 0 -18.77(-1.63%)
Dec 04, 2009 1117 1159 1130 1152 0 +15.98(+1.41%)
Dec 03, 2009 1115 1165 1133 1136 0 -11.57(-1.01%)
Dec 02, 2009 1118 1163 1141 1147 0 -11.48(-0.99%)
Dec 01, 2009 1131 1176 1152 1159 0 -2.39(-0.21%)
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%)
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.