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, 2018 1441 1452 1416 1416 0 -18.33(-1.28%)
Feb 27, 2018 1445 1461 1433 1435 0 -10.10(-0.70%)
Feb 26, 2018 1426 1447 1421 1445 0 +23.64(+1.66%)
Feb 23, 2018 1399 1424 1396 1421 0 +28.87(+2.07%)
Feb 22, 2018 1405 1414 1387 1392 0 -9.31(-0.66%)
Feb 21, 2018 1405 1433 1399 1402 0 -4.44(-0.32%)
Feb 20, 2018 1407 1425 1396 1406 0 -5.77(-0.41%)
Feb 16, 2018 1412 1412 1412 1412 0 -7.00(-0.49%)
Feb 15, 2018 1413 1423 1398 1419 0 +18.18(+1.30%)
Feb 14, 2018 1362 1402 1360 1401 0 +34.25(+2.51%)
Feb 13, 2018 1356 1375 1352 1366 0 +5.30(+0.39%)
Feb 12, 2018 1347 1377 1340 1361 0 +25.17(+1.88%)
Feb 09, 2018 1336 1351 1286 1336 0 +16.15(+1.22%)
Feb 08, 2018 1382 1387 1318 1320 0 -60.43(-4.38%)
Feb 07, 2018 1370 1399 1365 1380 0 +3.44(+0.25%)
Feb 06, 2018 1310 1378 1294 1377 0 +23.19(+1.71%)
Feb 05, 2018 1382 1405 1315 1354 0 -42.83(-3.07%)
Feb 02, 2018 1432 1443 1393 1396 0 -41.83(-2.91%)
Feb 01, 2018 1411 1440 1405 1438 0 +25.91(+1.83%)
Jan 31, 2018 1416 1427 1406 1412 0 -3.04(-0.21%)
Jan 30, 2018 1419 1427 1409 1415 0 -16.00(-1.12%)
Jan 29, 2018 1428 1446 1422 1431 0 +4.92(+0.34%)
Jan 26, 2018 1420 1430 1411 1426 0 +7.22(+0.51%)
Jan 25, 2018 1422 1431 1410 1419 0 +0.71(+0.05%)
Jan 24, 2018 1408 1426 1400 1418 0 +14.43(+1.03%)
Jan 23, 2018 1405 1413 1393 1404 0 -9.69(-0.69%)
Jan 22, 2018 1391 1418 1386 1414 0 +12.06(+0.86%)
Jan 19, 2018 1372 1403 1370 1402 0 +29.44(+2.15%)
Jan 18, 2018 1380 1383 1362 1372 0 -0.43(-0.03%)
Jan 17, 2018 1384 1394 1348 1373 0 -2.65(-0.19%)
Jan 16, 2018 1392 1402 1366 1375 0 -4.57(-0.33%)
Jan 12, 2018 1380 1380 1380 1380 0 +12.34(+0.90%)
Jan 11, 2018 1367 1372 1355 1368 0 +5.67(+0.42%)
Jan 10, 2018 1362 1368 1355 1362 0 +7.83(+0.58%)
Jan 09, 2018 1347 1361 1345 1354 0 +10.66(+0.79%)
Jan 08, 2018 1346 1355 1336 1343 0 -3.70(-0.27%)
Jan 05, 2018 1349 1354 1337 1347 0 -0.48(-0.04%)
Jan 04, 2018 1341 1361 1334 1348 0 +17.29(+1.30%)
Jan 03, 2018 1329 1340 1319 1330 0 +1.37(+0.10%)
Jan 02, 2018 1340 1343 1324 1329 0 -2.16(-0.16%)
Dec 29, 2017 1331 1331 1331 1331 0 -5.38(-0.40%)
Dec 28, 2017 1338 1340 1329 1336 0 +2.50(+0.19%)
Dec 27, 2017 1336 1341 1327 1334 0 -7.34(-0.55%)
Dec 26, 2017 1342 1348 1332 1341 0 -4.63(-0.34%)
Dec 22, 2017 1357 1360 1337 1346 0 -7.58(-0.56%)
Dec 21, 2017 1342 1361 1338 1354 0 +18.18(+1.36%)
Dec 20, 2017 1354 1356 1330 1335 0 -8.01(-0.60%)
Dec 19, 2017 1362 1364 1342 1343 0 -11.69(-0.86%)
Dec 18, 2017 1362 1369 1349 1355 0 +8.04(+0.60%)
Dec 15, 2017 1344 1356 1335 1347 0 +9.36(+0.70%)
Dec 14, 2017 1352 1362 1336 1338 0 -8.28(-0.62%)
Dec 13, 2017 1361 1370 1344 1346 0 -13.39(-0.99%)
Dec 12, 2017 1353 1364 1334 1359 0 +24.88(+1.86%)
Dec 11, 2017 1334 1342 1328 1334 0 -1.79(-0.13%)
Dec 08, 2017 1337 1339 1319 1336 0 +10.14(+0.76%)
Dec 07, 2017 1310 1335 1303 1326 0 +9.59(+0.73%)
Dec 06, 2017 1317 1329 1307 1316 0 -13.21(-0.99%)
Dec 05, 2017 1340 1345 1319 1330 0 -8.09(-0.60%)
Dec 04, 2017 1351 1355 1337 1338 0 +14.06(+1.06%)
Dec 01, 2017 1326 1333 1302 1324 0 +7.49(+0.57%)
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%)
Sep 01, 2017 1170 1185 1165 1179 0 +10.76(+0.92%)
Aug 31, 2017 1173 1177 1164 1168 0 +1.18(+0.10%)
Aug 30, 2017 1161 1175 1159 1167 0 +7.62(+0.66%)
Aug 29, 2017 1148 1163 1139 1159 0 -3.38(-0.29%)
Aug 28, 2017 1175 1176 1155 1163 0 -8.32(-0.71%)
Aug 25, 2017 1170 1182 1166 1171 0 +1.63(+0.14%)
Aug 24, 2017 1172 1176 1165 1169 0 +1.70(+0.15%)
Aug 23, 2017 1160 1175 1157 1168 0 -0.63(-0.05%)
Aug 22, 2017 1158 1171 1154 1168 0 +16.40(+1.42%)
Aug 21, 2017 1161 1163 1144 1152 0 -8.76(-0.75%)
Aug 18, 2017 1153 1171 1150 1161 0 +3.48(+0.30%)
Aug 17, 2017 1173 1179 1155 1157 0 -20.38(-1.73%)
Aug 16, 2017 1189 1195 1174 1177 0 -7.35(-0.62%)
Aug 15, 2017 1193 1200 1182 1185 0 +2.07(+0.18%)
Aug 14, 2017 1175 1192 1174 1183 0 +18.67(+1.60%)
Aug 11, 2017 1176 1182 1158 1164 0 -10.88(-0.93%)
Aug 10, 2017 1194 1198 1173 1175 0 -27.55(-2.29%)
Aug 09, 2017 1193 1205 1187 1203 0 -1.88(-0.16%)
Aug 08, 2017 1208 1223 1201 1204 0 -5.25(-0.43%)
Aug 07, 2017 1205 1215 1199 1210 0 +6.34(+0.53%)
Aug 04, 2017 1194 1208 1187 1203 0 +19.54(+1.65%)
Aug 03, 2017 1186 1193 1180 1184 0 -3.68(-0.31%)
Aug 02, 2017 1184 1193 1179 1187 0 +0.80(+0.07%)
Aug 01, 2017 1186 1194 1178 1187 0 +8.94(+0.76%)
Jul 31, 2017 1174 1182 1168 1178 0 +8.11(+0.69%)
Jul 28, 2017 1169 1177 1160 1170 0 +0.14(+0.01%)
Jul 27, 2017 1172 1180 1161 1169 0 -3.70(-0.32%)
Jul 26, 2017 1175 1185 1167 1173 0 -1.76(-0.15%)
Jul 25, 2017 1168 1183 1165 1175 0 +18.80(+1.63%)
Jul 24, 2017 1156 1163 1152 1156 0 -2.91(-0.25%)
Jul 21, 2017 1157 1168 1150 1159 0 -2.01(-0.17%)
Jul 20, 2017 1160 1173 1155 1161 0 -1.13(-0.10%)
Jul 19, 2017 1166 1170 1152 1162 0 +12.43(+1.08%)
Jul 18, 2017 1154 1165 1142 1150 0 -13.07(-1.12%)
Jul 17, 2017 1159 1167 1154 1163 0 +2.96(+0.26%)
Jul 14, 2017 1161 1168 1143 1160 0 -11.48(-0.98%)
Jul 13, 2017 1163 1175 1159 1171 0 +10.72(+0.92%)
Jul 12, 2017 1163 1169 1155 1161 0 -3.06(-0.26%)
Jul 11, 2017 1167 1173 1157 1164 0 -3.88(-0.33%)
Jul 10, 2017 1165 1175 1161 1168 0 -1.03(-0.09%)
Jul 07, 2017 1175 1179 1161 1169 0 -0.77(-0.07%)
Jul 06, 2017 1176 1186 1163 1169 0 -7.39(-0.63%)
Jul 05, 2017 1176 1181 1164 1177 0 +5.18(+0.44%)
Jul 03, 2017 1158 1182 1156 1172 0 +22.52(+1.96%)
Jun 30, 2017 1163 1166 1146 1149 0 -6.15(-0.53%)
Jun 29, 2017 1174 1177 1146 1155 0 +3.93(+0.34%)
Jun 28, 2017 1147 1160 1141 1151 0 +11.40(+1.00%)
Jun 27, 2017 1143 1151 1135 1140 0 +3.26(+0.29%)
Jun 26, 2017 1133 1145 1125 1137 0 +8.62(+0.76%)
Jun 23, 2017 1144 1146 1123 1128 0 -12.82(-1.12%)
Jun 22, 2017 1146 1149 1137 1141 0 -9.64(-0.84%)
Jun 21, 2017 1164 1165 1147 1150 0 -13.50(-1.16%)
Jun 20, 2017 1168 1173 1160 1164 0 -8.36(-0.71%)
Jun 19, 2017 1158 1177 1156 1172 0 +21.35(+1.86%)
Jun 16, 2017 1155 1160 1142 1151 0 -5.29(-0.46%)
Jun 15, 2017 1156 1167 1151 1156 0 -9.25(-0.79%)
Jun 14, 2017 1152 1170 1145 1165 0 +3.71(+0.32%)
Jun 13, 2017 1158 1176 1156 1162 0 +9.19(+0.80%)
Jun 12, 2017 1155 1167 1141 1153 0 +0.13(+0.01%)
Jun 09, 2017 1139 1160 1136 1152 0 +20.17(+1.78%)
Jun 08, 2017 1127 1144 1109 1132 0 +19.39(+1.74%)
Jun 07, 2017 1106 1119 1101 1113 0 +9.89(+0.90%)
Jun 06, 2017 1095 1109 1090 1103 0 +0.07(+0.01%)
Jun 05, 2017 1096 1113 1093 1103 0 +6.36(+0.58%)
Jun 02, 2017 1094 1107 1087 1097 0 -5.57(-0.51%)
Jun 01, 2017 1092 1106 1084 1102 0 +16.00(+1.47%)
May 31, 2017 1104 1104 1075 1086 0 -18.10(-1.64%)
May 30, 2017 1114 1118 1100 1104 0 -16.75(-1.49%)
May 26, 2017 1115 1125 1112 1121 0 +3.23(+0.29%)
May 25, 2017 1122 1128 1114 1118 0 -1.79(-0.16%)
May 24, 2017 1112 1124 1107 1120 0 +8.64(+0.78%)
May 23, 2017 1094 1116 1088 1111 0 +15.95(+1.46%)
May 22, 2017 1101 1104 1090 1095 0 +1.03(+0.09%)
May 19, 2017 1089 1104 1084 1094 0 +7.11(+0.65%)
May 18, 2017 1081 1098 1079 1087 0 +7.10(+0.66%)
May 17, 2017 1126 1114 1072 1080 0 -49.79(-4.41%)
May 16, 2017 1132 1137 1125 1130 0 -0.76(-0.07%)
May 15, 2017 1119 1137 1117 1130 0 +13.93(+1.25%)
May 12, 2017 1117 1122 1111 1116 0 -5.98(-0.53%)
May 11, 2017 1123 1128 1110 1122 0 -3.77(-0.33%)
May 10, 2017 1121 1129 1116 1126 0 +3.94(+0.35%)
May 09, 2017 1127 1135 1117 1122 0 -3.86(-0.34%)
May 08, 2017 1133 1137 1123 1126 0 -7.31(-0.65%)
May 05, 2017 1137 1140 1126 1133 0 -1.07(-0.09%)
May 04, 2017 1144 1147 1128 1134 0 -0.43(-0.04%)
May 03, 2017 1127 1141 1124 1135 0 +4.13(+0.37%)
May 02, 2017 1133 1138 1122 1131 0 -2.88(-0.25%)
May 01, 2017 1134 1141 1122 1134 0 +6.39(+0.57%)
Apr 28, 2017 1131 1139 1124 1127 0 -3.54(-0.31%)
Apr 27, 2017 1144 1145 1124 1131 0 -17.35(-1.51%)
Apr 26, 2017 1148 1161 1143 1148 0 -0.56(-0.05%)
Apr 25, 2017 1146 1155 1141 1149 0 +13.34(+1.18%)
Apr 24, 2017 1131 1143 1125 1135 0 +31.26(+2.83%)
Apr 21, 2017 1112 1119 1101 1104 0 -9.91(-0.89%)
Apr 20, 2017 1107 1119 1099 1114 0 +16.31(+1.49%)
Apr 19, 2017 1105 1114 1095 1098 0 +4.91(+0.45%)
Apr 18, 2017 1097 1106 1081 1093 0 -23.62(-2.12%)
Apr 17, 2017 1102 1118 1096 1116 0 +17.00(+1.55%)
Apr 13, 2017 1107 1122 1097 1099 0 -11.26(-1.01%)
Apr 12, 2017 1119 1122 1108 1111 0 -10.14(-0.90%)
Apr 11, 2017 1120 1126 1108 1121 0 -4.89(-0.43%)
Apr 10, 2017 1125 1133 1116 1126 0 -0.03(-0.00%)
Apr 07, 2017 1118 1132 1115 1126 0 -2.36(-0.21%)
Apr 06, 2017 1120 1135 1113 1128 0 +6.23(+0.56%)
Apr 05, 2017 1144 1150 1119 1122 0 -10.42(-0.92%)
Apr 04, 2017 1129 1140 1125 1132 0 -1.41(-0.12%)
Apr 03, 2017 1140 1142 1119 1134 0 -5.86(-0.51%)
Mar 31, 2017 1145 1148 1135 1139 0 -8.36(-0.73%)
Mar 30, 2017 1136 1153 1134 1148 0 +13.48(+1.19%)
Mar 29, 2017 1139 1143 1128 1134 0 +0.25(+0.02%)
Mar 28, 2017 1116 1139 1113 1134 0 +17.03(+1.52%)
Mar 27, 2017 1105 1124 1091 1117 0 -16.95(-1.49%)
Mar 24, 2017 1145 1151 1126 1134 0 -6.30(-0.55%)
Mar 23, 2017 1132 1153 1128 1140 0 +5.36(+0.47%)
Mar 22, 2017 1137 1147 1123 1135 0 -9.53(-0.83%)
Mar 21, 2017 1194 1197 1141 1144 0 -44.60(-3.75%)
Mar 20, 2017 1194 1201 1185 1189 0 -9.33(-0.78%)
Mar 17, 2017 1221 1224 1195 1198 0 -19.76(-1.62%)
Mar 16, 2017 1217 1226 1211 1218 0 +7.66(+0.63%)
Mar 15, 2017 1218 1226 1204 1211 0 -3.88(-0.32%)
Mar 14, 2017 1213 1217 1203 1214 0 -2.65(-0.22%)
Mar 13, 2017 1221 1225 1212 1217 0 +0.03(+0.00%)
Mar 10, 2017 1230 1232 1208 1217 0 -5.66(-0.46%)
Mar 09, 2017 1223 1233 1218 1223 0 +3.93(+0.32%)
Mar 08, 2017 1234 1241 1217 1219 0 -2.92(-0.24%)
Mar 07, 2017 1228 1232 1218 1222 0 -5.68(-0.46%)
Mar 06, 2017 1226 1231 1216 1227 0 -3.97(-0.32%)
Mar 03, 2017 1227 1239 1221 1231 0 +7.33(+0.60%)
Mar 02, 2017 1243 1245 1221 1224 0 -14.26(-1.15%)
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.