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 (%)
Feb 28, 2019 1210 1217 1198 1204 0 -5.36(-0.44%)
Feb 27, 2019 1206 1217 1200 1210 0 +2.60(+0.22%)
Feb 26, 2019 1202 1217 1192 1207 0 +3.19(+0.26%)
Feb 25, 2019 1204 1222 1200 1204 0 +8.36(+0.70%)
Feb 22, 2019 1196 1204 1187 1195 0 +1.15(+0.10%)
Feb 21, 2019 1202 1206 1186 1194 0 -7.53(-0.63%)
Feb 20, 2019 1196 1205 1189 1202 0 +5.67(+0.47%)
Feb 19, 2019 1187 1202 1181 1196 0 +1.53(+0.13%)
Feb 15, 2019 1179 1201 1172 1195 0 +21.01(+1.79%)
Feb 14, 2019 1179 1192 1161 1174 0 -13.38(-1.13%)
Feb 13, 2019 1190 1205 1183 1187 0 +4.25(+0.36%)
Feb 12, 2019 1172 1192 1171 1183 0 +19.78(+1.70%)
Feb 11, 2019 1175 1179 1161 1163 0 -7.63(-0.65%)
Feb 08, 2019 1171 1180 1153 1171 0 -7.57(-0.64%)
Feb 07, 2019 1187 1191 1163 1178 0 -16.02(-1.34%)
Feb 06, 2019 1195 1206 1187 1194 0 -4.93(-0.41%)
Feb 05, 2019 1199 1206 1189 1199 0 -3.39(-0.28%)
Feb 04, 2019 1195 1207 1177 1203 0 +6.20(+0.52%)
Feb 01, 2019 1203 1216 1193 1196 0 -5.08(-0.42%)
Jan 31, 2019 1200 1215 1190 1201 0 -9.02(-0.75%)
Jan 30, 2019 1203 1219 1194 1210 0 +7.04(+0.59%)
Jan 29, 2019 1208 1216 1192 1203 0 -6.49(-0.54%)
Jan 28, 2019 1203 1214 1196 1210 0 -5.34(-0.44%)
Jan 25, 2019 1213 1223 1206 1215 0 +14.92(+1.24%)
Jan 24, 2019 1198 1211 1191 1200 0 -1.35(-0.11%)
Jan 23, 2019 1204 1210 1187 1202 0 -0.50(-0.04%)
Jan 22, 2019 1203 1215 1187 1202 0 -16.62(-1.36%)
Jan 18, 2019 1206 1223 1191 1219 0 +22.36(+1.87%)
Jan 17, 2019 1190 1208 1173 1196 0 -15.53(-1.28%)
Jan 16, 2019 1187 1222 1179 1212 0 +50.60(+4.36%)
Jan 15, 2019 1145 1165 1138 1161 0 +11.90(+1.04%)
Jan 14, 2019 1131 1157 1126 1149 0 +6.53(+0.57%)
Jan 11, 2019 1130 1145 1119 1143 0 +3.55(+0.31%)
Jan 10, 2019 1131 1147 1128 1139 0 +1.53(+0.13%)
Jan 09, 2019 1144 1152 1127 1138 0 -1.37(-0.12%)
Jan 08, 2019 1155 1159 1126 1139 0 -4.35(-0.38%)
Jan 07, 2019 1137 1156 1125 1144 0 +4.52(+0.40%)
Jan 04, 2019 1123 1146 1113 1139 0 +35.03(+3.17%)
Jan 03, 2019 1119 1127 1095 1104 0 -19.02(-1.69%)
Jan 02, 2019 1094 1132 1087 1123 0 +13.78(+1.24%)
Dec 31, 2018 1102 1117 1092 1109 0 +13.91(+1.27%)
Dec 28, 2018 1104 1112 1083 1095 0 -2.24(-0.20%)
Dec 27, 2018 1066 1100 1058 1098 0 +12.35(+1.14%)
Dec 26, 2018 1043 1087 1021 1085 0 +47.58(+4.59%)
Dec 24, 2018 1057 1068 1030 1038 0 -25.96(-2.44%)
Dec 21, 2018 1091 1116 1059 1064 0 -33.99(-3.10%)
Dec 20, 2018 1101 1119 1089 1098 0 -9.74(-0.88%)
Dec 19, 2018 1114 1143 1093 1107 0 -6.35(-0.57%)
Dec 18, 2018 1120 1139 1104 1114 0 +1.60(+0.14%)
Dec 17, 2018 1117 1137 1102 1112 0 -15.46(-1.37%)
Dec 14, 2018 1134 1149 1121 1128 0 -16.73(-1.46%)
Dec 13, 2018 1153 1159 1136 1144 0 -6.24(-0.54%)
Dec 12, 2018 1160 1174 1148 1150 0 +2.29(+0.20%)
Dec 11, 2018 1173 1184 1139 1148 0 -6.91(-0.60%)
Dec 10, 2018 1154 1166 1126 1155 0 -3.62(-0.31%)
Dec 07, 2018 1183 1199 1151 1159 0 -26.08(-2.20%)
Dec 06, 2018 1169 1189 1150 1185 0 -4.90(-0.41%)
Dec 04, 2018 1226 1229 1178 1190 0 -39.80(-3.24%)
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.