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%)
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.