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 (%)
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%)
Apr 01, 2020 953.28 968.49 934.19 948.95 0 -53.63(-5.35%)
Mar 31, 2020 1017 1036 986.69 1003 0 -22.88(-2.23%)
Mar 30, 2020 1008 1038 982.98 1025 0 +20.25(+2.01%)
Mar 27, 2020 993.15 1037 976.57 1005 0 -36.37(-3.49%)
Mar 26, 2020 972.32 1062 961.38 1042 0 +73.69(+7.61%)
Mar 25, 2020 956.67 1008 911.34 967.88 0 +19.16(+2.02%)
Mar 24, 2020 886.23 953.12 873.16 948.73 0 +118.71(+14.30%)
Mar 23, 2020 882.51 900.17 818.64 830.02 0 -63.11(-7.07%)
Mar 20, 2020 932.00 950.05 857.04 893.12 0 -35.31(-3.80%)
Mar 19, 2020 881.57 962.08 825.97 928.44 0 +42.43(+4.79%)
Mar 18, 2020 935.50 971.26 833.34 886.01 0 -110.20(-11.06%)
Mar 17, 2020 955.11 1031 910.73 996.21 0 +62.96(+6.75%)
Mar 16, 2020 945.41 1037 908.90 933.25 0 -164.49(-14.98%)
Mar 13, 2020 1036 1104 970.90 1098 0 +131.69(+13.63%)
Mar 12, 2020 1020 1062 959.48 966.05 0 -140.60(-12.71%)
Mar 11, 2020 1147 1161 1095 1107 0 -76.97(-6.50%)
Mar 10, 2020 1185 1204 1122 1184 0 +47.45(+4.18%)
Mar 09, 2020 1133 1183 1117 1136 0 -112.08(-8.98%)
Mar 06, 2020 1235 1269 1218 1248 0 -33.14(-2.59%)
Mar 05, 2020 1290 1308 1263 1281 0 -50.09(-3.76%)
Mar 04, 2020 1313 1336 1290 1331 0 +35.02(+2.70%)
Mar 03, 2020 1317 1346 1275 1296 0 -22.05(-1.67%)
Mar 02, 2020 1266 1321 1251 1319 0 +53.90(+4.26%)
Feb 28, 2020 1262 1292 1232 1265 0 -35.84(-2.76%)
Feb 27, 2020 1334 1363 1296 1300 0 -58.99(-4.34%)
Feb 26, 2020 1363 1387 1340 1359 0 +7.76(+0.57%)
Feb 25, 2020 1391 1398 1341 1352 0 -34.62(-2.50%)
Feb 24, 2020 1385 1404 1371 1386 0 -38.79(-2.72%)
Feb 21, 2020 1436 1443 1414 1425 0 -17.69(-1.23%)
Feb 20, 2020 1450 1468 1429 1443 0 -28.71(-1.95%)
Feb 19, 2020 1473 1487 1456 1471 0 +5.51(+0.38%)
Feb 18, 2020 1468 1480 1449 1466 0 -11.05(-0.75%)
Feb 14, 2020 1471 1485 1463 1477 0 +5.25(+0.36%)
Feb 13, 2020 1468 1477 1460 1472 0 -1.35(-0.09%)
Feb 12, 2020 1473 1487 1463 1473 0 +1.53(+0.10%)
Feb 11, 2020 1479 1490 1469 1472 0 -0.37(-0.03%)
Feb 10, 2020 1466 1477 1457 1472 0 +1.97(+0.13%)
Feb 07, 2020 1470 1482 1460 1470 0 -8.26(-0.56%)
Feb 06, 2020 1492 1496 1469 1478 0 -7.07(-0.48%)
Feb 05, 2020 1491 1497 1472 1485 0 +10.11(+0.69%)
Feb 04, 2020 1476 1490 1469 1475 0 +22.29(+1.53%)
Feb 03, 2020 1457 1477 1448 1453 0 +2.40(+0.17%)
Jan 31, 2020 1468 1477 1440 1451 0 -28.95(-1.96%)
Jan 30, 2020 1447 1483 1440 1479 0 +17.01(+1.16%)
Jan 29, 2020 1477 1487 1454 1462 0 -4.41(-0.30%)
Jan 28, 2020 1458 1475 1449 1467 0 +18.32(+1.26%)
Jan 27, 2020 1437 1459 1431 1449 0 -15.83(-1.08%)
Jan 24, 2020 1479 1484 1454 1464 0 -14.74(-1.00%)
Jan 23, 2020 1473 1485 1462 1479 0 -4.75(-0.32%)
Jan 22, 2020 1487 1496 1479 1484 0 +2.43(+0.16%)
Jan 21, 2020 1486 1499 1473 1481 0 -22.62(-1.50%)
Jan 17, 2020 1495 1510 1486 1504 0 +9.26(+0.62%)
Jan 16, 2020 1483 1504 1476 1495 0 +44.84(+3.09%)
Jan 15, 2020 1438 1462 1426 1450 0 +2.55(+0.18%)
Jan 14, 2020 1451 1460 1442 1447 0 +0.01(+0.00%)
Jan 13, 2020 1441 1451 1433 1447 0 +9.91(+0.69%)
Jan 10, 2020 1445 1450 1432 1438 0 -6.16(-0.43%)
Jan 09, 2020 1438 1452 1430 1444 0 +18.39(+1.29%)
Jan 08, 2020 1415 1437 1412 1425 0 +11.75(+0.83%)
Jan 07, 2020 1416 1424 1406 1414 0 -0.17(-0.01%)
Jan 06, 2020 1402 1416 1395 1414 0 +3.92(+0.28%)
Jan 03, 2020 1403 1415 1396 1410 0 -7.03(-0.50%)
Jan 02, 2020 1401 1419 1397 1417 0 +19.39(+1.39%)
Dec 31, 2019 1394 1399 1387 1397 0 +4.06(+0.29%)
Dec 30, 2019 1408 1409 1391 1393 0 -9.47(-0.68%)
Dec 27, 2019 1405 1410 1396 1403 0 +0.83(+0.06%)
Dec 26, 2019 1397 1408 1393 1402 0 +4.59(+0.33%)
Dec 24, 2019 1396 1402 1389 1397 0 +1.05(+0.08%)
Dec 23, 2019 1400 1406 1392 1396 0 +2.15(+0.15%)
Dec 20, 2019 1408 1413 1390 1394 0 -5.37(-0.38%)
Dec 19, 2019 1391 1404 1385 1400 0 +10.13(+0.73%)
Dec 18, 2019 1401 1404 1385 1389 0 -8.04(-0.58%)
Dec 17, 2019 1394 1405 1387 1397 0 +9.73(+0.70%)
Dec 16, 2019 1392 1404 1385 1388 0 +8.80(+0.64%)
Dec 13, 2019 1384 1395 1369 1379 0 -3.77(-0.27%)
Dec 12, 2019 1365 1390 1357 1383 0 +19.90(+1.46%)
Dec 11, 2019 1368 1373 1361 1363 0 -4.53(-0.33%)
Dec 10, 2019 1365 1375 1359 1367 0 +1.07(+0.08%)
Dec 09, 2019 1371 1376 1362 1366 0 -8.65(-0.63%)
Dec 06, 2019 1368 1385 1361 1375 0 +19.40(+1.43%)
Dec 05, 2019 1352 1360 1345 1356 0 +8.43(+0.63%)
Dec 04, 2019 1333 1354 1329 1347 0 +16.71(+1.26%)
Dec 03, 2019 1337 1345 1316 1330 0 -18.33(-1.36%)
Dec 02, 2019 1361 1370 1344 1349 0 -11.41(-0.84%)
Nov 29, 2019 1356 1366 1351 1360 0 -2.95(-0.22%)
Nov 27, 2019 1371 1376 1356 1363 0 -3.13(-0.23%)
Nov 26, 2019 1374 1376 1357 1366 0 -7.20(-0.52%)
Nov 25, 2019 1364 1380 1360 1373 0 +12.45(+0.91%)
Nov 22, 2019 1352 1364 1348 1361 0 +9.92(+0.73%)
Nov 21, 2019 1361 1364 1345 1351 0 -4.80(-0.35%)
Nov 20, 2019 1354 1364 1342 1356 0 -4.90(-0.36%)
Nov 19, 2019 1357 1366 1351 1361 0 +5.89(+0.43%)
Nov 18, 2019 1352 1357 1342 1355 0 +1.92(+0.14%)
Nov 15, 2019 1355 1361 1346 1353 0 +2.95(+0.22%)
Nov 14, 2019 1344 1355 1338 1350 0 +3.73(+0.28%)
Nov 13, 2019 1341 1353 1333 1346 0 -2.11(-0.16%)
Nov 12, 2019 1341 1353 1334 1348 0 +6.77(+0.50%)
Nov 11, 2019 1339 1351 1332 1342 0 -5.94(-0.44%)
Nov 08, 2019 1344 1353 1334 1348 0 +2.54(+0.19%)
Nov 07, 2019 1345 1358 1333 1345 0 +11.33(+0.85%)
Nov 06, 2019 1331 1339 1321 1334 0 +0.77(+0.06%)
Nov 05, 2019 1339 1352 1328 1333 0 -2.50(-0.19%)
Nov 04, 2019 1335 1349 1323 1335 0 +11.74(+0.89%)
Nov 01, 2019 1320 1337 1306 1324 0 +15.14(+1.16%)
Oct 31, 2019 1310 1322 1293 1309 0 -7.25(-0.55%)
Oct 30, 2019 1316 1323 1301 1316 0 -1.37(-0.10%)
Oct 29, 2019 1313 1328 1309 1317 0 -0.08(-0.01%)
Oct 28, 2019 1313 1325 1303 1317 0 +11.60(+0.89%)
Oct 25, 2019 1298 1318 1289 1306 0 +5.32(+0.41%)
Oct 24, 2019 1305 1312 1291 1300 0 -1.71(-0.13%)
Oct 23, 2019 1289 1307 1283 1302 0 +11.53(+0.89%)
Oct 22, 2019 1293 1308 1278 1290 0 -3.27(-0.25%)
Oct 21, 2019 1295 1311 1281 1294 0 +5.70(+0.44%)
Oct 18, 2019 1284 1295 1276 1288 0 +2.56(+0.20%)
Oct 17, 2019 1295 1301 1275 1285 0 +5.58(+0.44%)
Oct 16, 2019 1274 1287 1267 1280 0 +3.28(+0.26%)
Oct 15, 2019 1268 1288 1252 1277 0 +4.00(+0.31%)
Oct 14, 2019 1267 1280 1260 1273 0 +3.30(+0.26%)
Oct 11, 2019 1277 1290 1264 1269 0 +13.86(+1.10%)
Oct 10, 2019 1245 1265 1243 1255 0 +14.18(+1.14%)
Oct 09, 2019 1241 1250 1232 1241 0 +9.99(+0.81%)
Oct 08, 2019 1235 1243 1224 1231 0 -16.97(-1.36%)
Oct 07, 2019 1250 1262 1243 1248 0 -6.06(-0.48%)
Oct 04, 2019 1232 1257 1227 1254 0 +24.06(+1.96%)
Oct 03, 2019 1226 1236 1210 1230 0 +1.70(+0.14%)
Oct 02, 2019 1248 1252 1223 1229 0 -26.73(-2.13%)
Oct 01, 2019 1278 1285 1249 1255 0 -23.84(-1.86%)
Sep 30, 2019 1290 1296 1275 1279 0 -8.75(-0.68%)
Sep 27, 2019 1298 1304 1281 1288 0 -1.25(-0.10%)
Sep 26, 2019 1294 1299 1285 1289 0 -4.04(-0.31%)
Sep 25, 2019 1283 1299 1277 1293 0 +10.02(+0.78%)
Sep 24, 2019 1307 1315 1277 1283 0 -19.15(-1.47%)
Sep 23, 2019 1294 1309 1287 1302 0 +0.85(+0.07%)
Sep 20, 2019 1312 1320 1298 1301 0 -8.29(-0.63%)
Sep 19, 2019 1321 1329 1306 1310 0 -15.23(-1.15%)
Sep 18, 2019 1315 1329 1304 1325 0 +6.06(+0.46%)
Sep 17, 2019 1308 1325 1288 1319 0 +6.00(+0.46%)
Sep 16, 2019 1308 1325 1302 1313 0 -5.21(-0.40%)
Sep 13, 2019 1319 1327 1306 1318 0 +11.19(+0.86%)
Sep 12, 2019 1288 1314 1284 1307 0 +12.47(+0.96%)
Sep 11, 2019 1295 1302 1276 1294 0 +1.56(+0.12%)
Sep 10, 2019 1306 1321 1280 1293 0 -8.79(-0.68%)
Sep 09, 2019 1305 1325 1286 1302 0 +5.70(+0.44%)
Sep 06, 2019 1296 1306 1286 1296 0 +1.19(+0.09%)
Sep 05, 2019 1292 1311 1286 1295 0 +22.75(+1.79%)
Sep 04, 2019 1265 1276 1259 1272 0 +16.73(+1.33%)
Sep 03, 2019 1258 1264 1240 1255 0 -14.30(-1.13%)
Aug 30, 2019 1271 1277 1261 1270 0 +5.47(+0.43%)
Aug 29, 2019 1257 1270 1250 1264 0 +16.23(+1.30%)
Aug 28, 2019 1231 1256 1226 1248 0 +10.77(+0.87%)
Aug 27, 2019 1247 1252 1228 1237 0 -5.19(-0.42%)
Aug 26, 2019 1232 1245 1229 1242 0 +21.07(+1.73%)
Aug 23, 2019 1243 1252 1215 1221 0 -28.43(-2.27%)
Aug 22, 2019 1253 1258 1242 1250 0 +5.63(+0.45%)
Aug 21, 2019 1254 1257 1237 1244 0 +3.03(+0.24%)
Aug 20, 2019 1248 1256 1239 1241 0 -14.29(-1.14%)
Aug 19, 2019 1258 1266 1247 1255 0 +16.28(+1.31%)
Aug 16, 2019 1231 1246 1225 1239 0 +17.28(+1.41%)
Aug 15, 2019 1220 1230 1206 1222 0 +7.32(+0.60%)
Aug 14, 2019 1231 1236 1208 1214 0 -41.29(-3.29%)
Aug 13, 2019 1245 1271 1233 1256 0 +11.22(+0.90%)
Aug 12, 2019 1256 1265 1239 1245 0 -29.50(-2.32%)
Aug 09, 2019 1261 1283 1252 1274 0 +9.09(+0.72%)
Aug 08, 2019 1258 1269 1242 1265 0 +16.29(+1.30%)
Aug 07, 2019 1233 1253 1216 1249 0 -6.66(-0.53%)
Aug 06, 2019 1239 1260 1226 1255 0 +26.04(+2.12%)
Aug 05, 2019 1246 1251 1214 1229 0 -39.50(-3.11%)
Aug 02, 2019 1273 1283 1242 1269 0 -5.07(-0.40%)
Aug 01, 2019 1295 1314 1257 1274 0 -24.91(-1.92%)
Jul 31, 2019 1302 1311 1290 1299 0 -7.66(-0.59%)
Jul 30, 2019 1301 1315 1290 1306 0 -5.29(-0.40%)
Jul 29, 2019 1321 1326 1308 1312 0 -11.40(-0.86%)
Jul 26, 2019 1313 1326 1309 1323 0 +12.27(+0.94%)
Jul 25, 2019 1323 1327 1305 1311 0 -11.47(-0.87%)
Jul 24, 2019 1317 1335 1300 1322 0 +1.56(+0.12%)
Jul 23, 2019 1309 1326 1305 1321 0 +14.09(+1.08%)
Jul 22, 2019 1301 1312 1292 1307 0 +3.73(+0.29%)
Jul 19, 2019 1307 1317 1301 1303 0 -5.01(-0.38%)
Jul 18, 2019 1293 1312 1288 1308 0 +12.38(+0.96%)
Jul 17, 2019 1301 1308 1293 1296 0 -10.59(-0.81%)
Jul 16, 2019 1314 1323 1298 1306 0 +2.46(+0.19%)
Jul 15, 2019 1317 1319 1296 1304 0 -11.97(-0.91%)
Jul 12, 2019 1308 1318 1300 1316 0 +13.61(+1.05%)
Jul 11, 2019 1282 1307 1277 1302 0 +23.82(+1.86%)
Jul 10, 2019 1283 1293 1273 1278 0 -4.29(-0.33%)
Jul 09, 2019 1266 1284 1264 1282 0 +6.59(+0.52%)
Jul 08, 2019 1280 1287 1270 1276 0 -12.93(-1.00%)
Jul 05, 2019 1287 1298 1279 1289 0 +8.05(+0.63%)
Jul 03, 2019 1278 1285 1271 1281 0 +6.59(+0.52%)
Jul 02, 2019 1266 1279 1257 1274 0 +5.28(+0.42%)
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.