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 (%)
Jan 14, 2021 1785 1808 1773 1793 0 +13.49(+0.76%)
Jan 13, 2021 1785 1803 1765 1779 0 +192.93(+12.16%)
Dec 23, 2020 1557 1596 1554 1586 0 +37.21(+2.40%)
Dec 22, 2020 1577 1583 1544 1549 0 -24.68(-1.57%)
Dec 21, 2020 1545 1589 1532 1574 0 +55.77(+3.67%)
Dec 18, 2020 1532 1538 1502 1518 0 -10.35(-0.68%)
Dec 17, 2020 1524 1534 1514 1528 0 +11.35(+0.75%)
Dec 16, 2020 1512 1522 1503 1517 0 +6.07(+0.40%)
Dec 15, 2020 1485 1515 1475 1511 0 +37.50(+2.55%)
Dec 14, 2020 1515 1518 1472 1473 0 -23.04(-1.54%)
Dec 11, 2020 1499 1510 1482 1496 0 -21.86(-1.44%)
Dec 10, 2020 1498 1524 1493 1518 0 +4.92(+0.33%)
Dec 09, 2020 1516 1535 1499 1513 0 +8.90(+0.59%)
Dec 08, 2020 1494 1512 1487 1504 0 -2.18(-0.14%)
Dec 07, 2020 1502 1520 1489 1507 0 -7.88(-0.52%)
Dec 04, 2020 1503 1520 1496 1514 0 +23.00(+1.54%)
Dec 03, 2020 1495 1507 1481 1491 0 -6.21(-0.41%)
Dec 02, 2020 1473 1504 1468 1498 0 +21.88(+1.48%)
Dec 01, 2020 1469 1490 1461 1476 0 +24.46(+1.69%)
Nov 30, 2020 1468 1481 1443 1451 0 -27.83(-1.88%)
Nov 27, 2020 1479 1488 1465 1479 0 -0.46(-0.03%)
Nov 25, 2020 1470 1486 1453 1480 0 -1.88(-0.13%)
Nov 24, 2020 1439 1486 1432 1481 0 +58.18(+4.09%)
Nov 23, 2020 1404 1436 1398 1423 0 +35.64(+2.57%)
Nov 20, 2020 1389 1401 1377 1388 0 -5.99(-0.43%)
Nov 19, 2020 1390 1398 1375 1394 0 +0.94(+0.07%)
Nov 18, 2020 1402 1420 1390 1393 0 -6.61(-0.47%)
Nov 17, 2020 1377 1403 1366 1399 0 +8.15(+0.59%)
Nov 16, 2020 1389 1398 1370 1391 0 +27.45(+2.01%)
Nov 13, 2020 1345 1375 1342 1364 0 +27.15(+2.03%)
Nov 12, 2020 1346 1355 1323 1337 0 -24.90(-1.83%)
Nov 11, 2020 1365 1379 1343 1361 0 +2.25(+0.17%)
Nov 10, 2020 1353 1374 1325 1359 0 +11.41(+0.85%)
Nov 09, 2020 1349 1378 1320 1348 0 +90.53(+7.20%)
Nov 06, 2020 1275 1276 1251 1257 0 -9.01(-0.71%)
Nov 05, 2020 1255 1278 1246 1266 0 +22.90(+1.84%)
Nov 04, 2020 1238 1270 1226 1243 0 -2.25(-0.18%)
Nov 03, 2020 1233 1257 1228 1246 0 +35.46(+2.93%)
Nov 02, 2020 1209 1225 1193 1210 0 +19.76(+1.66%)
Oct 30, 2020 1186 1197 1166 1190 0 -0.27(-0.02%)
Oct 29, 2020 1177 1204 1162 1191 0 +8.00(+0.68%)
Oct 28, 2020 1197 1208 1173 1183 0 -40.36(-3.30%)
Oct 27, 2020 1251 1255 1222 1223 0 -30.82(-2.46%)
Oct 26, 2020 1268 1272 1239 1254 0 -29.54(-2.30%)
Oct 23, 2020 1292 1300 1273 1283 0 +1.26(+0.10%)
Oct 22, 2020 1269 1291 1258 1282 0 +15.72(+1.24%)
Oct 21, 2020 1281 1292 1256 1266 0 -14.46(-1.13%)
Oct 20, 2020 1279 1300 1275 1281 0 +10.75(+0.85%)
Oct 19, 2020 1296 1298 1266 1270 0 -18.31(-1.42%)
Oct 16, 2020 1290 1304 1279 1288 0 +1.07(+0.08%)
Oct 15, 2020 1272 1297 1264 1287 0 +3.21(+0.25%)
Oct 14, 2020 1294 1303 1279 1284 0 +2.18(+0.17%)
Oct 13, 2020 1299 1303 1273 1282 0 -14.13(-1.09%)
Oct 12, 2020 1268 1303 1265 1296 0 +31.87(+2.52%)
Oct 09, 2020 1278 1284 1258 1264 0 -5.19(-0.41%)
Oct 08, 2020 1252 1277 1242 1269 0 +15.62(+1.25%)
Oct 07, 2020 1249 1263 1240 1254 0 +16.72(+1.35%)
Oct 06, 2020 1258 1269 1230 1237 0 -6.87(-0.55%)
Oct 05, 2020 1244 1255 1229 1244 0 +8.68(+0.70%)
Oct 02, 2020 1211 1244 1209 1235 0 +6.45(+0.52%)
Oct 01, 2020 1244 1256 1218 1229 0 -8.05(-0.65%)
Sep 30, 2020 1225 1252 1221 1237 0 +20.60(+1.69%)
Sep 29, 2020 1234 1240 1206 1216 0 -23.02(-1.86%)
Sep 28, 2020 1231 1254 1226 1239 0 +25.95(+2.14%)
Sep 25, 2020 1195 1218 1184 1213 0 +10.72(+0.89%)
Sep 24, 2020 1186 1218 1174 1203 0 +22.97(+1.95%)
Sep 23, 2020 1210 1222 1178 1180 0 -32.26(-2.66%)
Sep 22, 2020 1223 1234 1193 1212 0 -12.23(-1.00%)
Sep 21, 2020 1218 1235 1196 1224 0 -21.33(-1.71%)
Sep 18, 2020 1256 1265 1238 1246 0 -6.18(-0.49%)
Sep 17, 2020 1256 1269 1242 1252 0 -20.52(-1.61%)
Sep 16, 2020 1261 1289 1255 1272 0 +14.98(+1.19%)
Sep 15, 2020 1271 1278 1252 1257 0 -10.26(-0.81%)
Sep 14, 2020 1266 1278 1253 1267 0 +14.66(+1.17%)
Sep 11, 2020 1253 1264 1243 1253 0 +1.80(+0.14%)
Sep 10, 2020 1277 1286 1248 1251 0 -22.86(-1.79%)
Sep 09, 2020 1271 1288 1263 1274 0 +11.26(+0.89%)
Sep 08, 2020 1301 1305 1258 1263 0 -48.50(-3.70%)
Sep 04, 2020 1327 1336 1285 1311 0 -0.12(-0.01%)
Sep 03, 2020 1334 1353 1300 1311 0 -14.98(-1.13%)
Sep 02, 2020 1311 1336 1305 1326 0 +14.98(+1.14%)
Sep 01, 2020 1303 1320 1293 1311 0 +1.62(+0.12%)
Aug 31, 2020 1318 1322 1305 1310 0 -11.70(-0.89%)
Aug 28, 2020 1332 1333 1312 1321 0 -1.51(-0.11%)
Aug 27, 2020 1308 1335 1304 1323 0 +16.01(+1.23%)
Aug 26, 2020 1305 1314 1297 1307 0 +0.22(+0.02%)
Aug 25, 2020 1323 1328 1300 1307 0 -6.96(-0.53%)
Aug 24, 2020 1292 1316 1284 1314 0 +25.39(+1.97%)
Aug 21, 2020 1280 1295 1274 1288 0 +3.82(+0.30%)
Aug 20, 2020 1278 1293 1273 1284 0 -6.80(-0.53%)
Aug 19, 2020 1294 1309 1284 1291 0 +3.92(+0.30%)
Aug 18, 2020 1297 1302 1281 1287 0 -9.69(-0.75%)
Aug 17, 2020 1306 1317 1286 1297 0 -13.02(-0.99%)
Aug 14, 2020 1299 1318 1296 1310 0 +3.16(+0.24%)
Aug 13, 2020 1308 1319 1297 1307 0 -10.49(-0.80%)
Aug 12, 2020 1326 1341 1306 1317 0 +10.00(+0.76%)
Aug 11, 2020 1309 1334 1300 1307 0 +17.44(+1.35%)
Aug 10, 2020 1293 1302 1279 1290 0 +1.92(+0.15%)
Aug 07, 2020 1258 1292 1252 1288 0 +24.54(+1.94%)
Aug 06, 2020 1266 1275 1256 1263 0 -2.94(-0.23%)
Aug 05, 2020 1262 1272 1256 1266 0 +13.03(+1.04%)
Aug 04, 2020 1250 1261 1242 1253 0 +2.82(+0.23%)
Aug 03, 2020 1253 1264 1236 1250 0 +2.61(+0.21%)
Jul 31, 2020 1249 1254 1231 1248 0 +1.50(+0.12%)
Jul 30, 2020 1249 1255 1232 1246 0 -24.85(-1.95%)
Jul 29, 2020 1265 1280 1254 1271 0 +6.32(+0.50%)
Jul 28, 2020 1275 1284 1260 1265 0 -17.07(-1.33%)
Jul 27, 2020 1265 1291 1259 1282 0 +10.30(+0.81%)
Jul 24, 2020 1280 1288 1267 1272 0 -8.13(-0.64%)
Jul 23, 2020 1292 1300 1273 1280 0 -13.24(-1.02%)
Jul 22, 2020 1305 1317 1283 1293 0 -18.39(-1.40%)
Jul 21, 2020 1309 1321 1297 1311 0 +7.71(+0.59%)
Jul 20, 2020 1295 1311 1289 1304 0 -1.28(-0.10%)
Jul 17, 2020 1316 1322 1298 1305 0 -8.16(-0.62%)
Jul 16, 2020 1303 1336 1295 1313 0 +4.17(+0.32%)
Jul 15, 2020 1331 1337 1289 1309 0 +22.54(+1.75%)
Jul 14, 2020 1278 1291 1252 1286 0 +15.72(+1.24%)
Jul 13, 2020 1281 1296 1263 1271 0 +10.83(+0.86%)
Jul 10, 2020 1223 1266 1218 1260 0 +39.05(+3.20%)
Jul 09, 2020 1248 1253 1209 1221 0 -29.79(-2.38%)
Jul 08, 2020 1228 1256 1222 1251 0 +23.70(+1.93%)
Jul 07, 2020 1247 1253 1222 1227 0 -29.91(-2.38%)
Jul 06, 2020 1248 1269 1240 1257 0 +29.86(+2.43%)
Jul 02, 2020 1259 1263 1224 1227 0 -5.36(-0.43%)
Jul 01, 2020 1232 1255 1211 1232 0 +2.88(+0.23%)
Jun 30, 2020 1208 1235 1203 1229 0 +22.08(+1.83%)
Jun 29, 2020 1209 1218 1189 1207 0 +11.48(+0.96%)
Jun 26, 2020 1238 1242 1187 1196 0 -64.02(-5.08%)
Jun 25, 2020 1216 1262 1209 1260 0 +40.07(+3.28%)
Jun 24, 2020 1245 1248 1210 1220 0 -36.83(-2.93%)
Jun 23, 2020 1272 1277 1250 1257 0 +2.74(+0.22%)
Jun 22, 2020 1243 1261 1234 1254 0 +6.90(+0.55%)
Jun 19, 2020 1279 1285 1240 1247 0 -11.92(-0.95%)
Jun 18, 2020 1255 1279 1247 1259 0 -8.50(-0.67%)
Jun 17, 2020 1284 1291 1259 1267 0 -12.62(-0.99%)
Jun 16, 2020 1303 1307 1247 1280 0 +22.48(+1.79%)
Jun 15, 2020 1201 1267 1198 1258 0 +20.09(+1.62%)
Jun 12, 2020 1244 1253 1207 1238 0 +35.93(+2.99%)
Jun 11, 2020 1261 1277 1199 1202 0 -109.51(-8.35%)
Jun 10, 2020 1336 1347 1307 1311 0 -31.91(-2.38%)
Jun 09, 2020 1321 1355 1314 1343 0 -7.96(-0.59%)
Jun 08, 2020 1351 1362 1329 1351 0 +14.60(+1.09%)
Jun 05, 2020 1352 1372 1320 1336 0 +31.47(+2.41%)
Jun 04, 2020 1277 1310 1266 1305 0 +21.49(+1.67%)
Jun 03, 2020 1270 1294 1257 1283 0 +38.64(+3.10%)
Jun 02, 2020 1246 1263 1228 1245 0 +10.35(+0.84%)
Jun 01, 2020 1227 1248 1215 1234 0 +11.69(+0.96%)
May 29, 2020 1214 1238 1202 1223 0 -7.28(-0.59%)
May 28, 2020 1271 1281 1220 1230 0 -31.27(-2.48%)
May 27, 2020 1253 1282 1218 1261 0 +46.80(+3.85%)
May 26, 2020 1178 1225 1170 1214 0 +72.55(+6.35%)
May 22, 2020 1141 1150 1128 1142 0 -0.26(-0.02%)
May 21, 2020 1149 1157 1131 1142 0 -14.47(-1.25%)
May 20, 2020 1144 1167 1141 1157 0 +28.87(+2.56%)
May 19, 2020 1151 1162 1126 1128 0 -29.47(-2.55%)
May 18, 2020 1134 1167 1124 1157 0 +60.43(+5.51%)
May 15, 2020 1095 1108 1082 1097 0 -6.33(-0.57%)
May 14, 2020 1069 1106 1052 1103 0 +17.85(+1.64%)
May 13, 2020 1101 1112 1072 1085 0 -26.73(-2.40%)
May 12, 2020 1153 1157 1110 1112 0 -34.76(-3.03%)
May 11, 2020 1131 1156 1125 1147 0 -2.03(-0.18%)
May 08, 2020 1140 1153 1130 1149 0 +25.67(+2.29%)
May 07, 2020 1104 1138 1100 1123 0 +33.88(+3.11%)
May 06, 2020 1120 1126 1083 1089 0 -21.19(-1.91%)
May 05, 2020 1118 1139 1098 1110 0 +12.48(+1.14%)
May 04, 2020 1096 1105 1074 1098 0 -5.57(-0.50%)
May 01, 2020 1112 1120 1093 1104 0 -35.97(-3.16%)
Apr 30, 2020 1151 1160 1125 1140 0 -32.55(-2.78%)
Apr 29, 2020 1188 1203 1166 1172 0 +10.53(+0.91%)
Apr 28, 2020 1178 1196 1151 1162 0 +9.73(+0.84%)
Apr 27, 2020 1126 1158 1119 1152 0 +41.06(+3.70%)
Apr 24, 2020 1108 1119 1088 1111 0 +16.82(+1.54%)
Apr 23, 2020 1106 1120 1088 1094 0 -5.94(-0.54%)
Apr 22, 2020 1110 1118 1087 1100 0 +14.28(+1.32%)
Apr 21, 2020 1096 1119 1068 1086 0 -41.10(-3.65%)
Apr 20, 2020 1134 1163 1106 1127 0 -24.30(-2.11%)
Apr 17, 2020 1151 1166 1123 1151 0 +30.74(+2.74%)
Apr 16, 2020 1115 1131 1092 1120 0 +0.91(+0.08%)
Apr 15, 2020 1101 1141 1089 1119 0 -22.26(-1.95%)
Apr 14, 2020 1147 1164 1110 1142 0 +13.36(+1.18%)
Apr 13, 2020 1160 1167 1120 1128 0 -40.73(-3.48%)
Apr 09, 2020 1136 1186 1132 1169 0 +51.35(+4.59%)
Apr 08, 2020 1082 1127 1072 1118 0 +53.64(+5.04%)
Apr 07, 2020 1110 1123 1053 1064 0 +5.03(+0.48%)
Apr 06, 2020 1038 1069 1028 1059 0 +70.90(+7.18%)
Apr 03, 2020 978.61 1005 960.40 988.04 0 +2.60(+0.26%)
Apr 02, 2020 942.59 991.74 930.62 985.45 0 +36.50(+3.85%)
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.