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 (%)
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%)
Jul 01, 2019 1277 1289 1258 1269 0 +8.91(+0.71%)
Jun 28, 2019 1262 1272 1254 1260 0 +13.60(+1.09%)
Jun 27, 2019 1238 1252 1233 1246 0 +13.21(+1.07%)
Jun 26, 2019 1243 1252 1228 1233 0 -7.56(-0.61%)
Jun 25, 2019 1246 1249 1229 1241 0 -4.33(-0.35%)
Jun 24, 2019 1248 1261 1239 1245 0 -1.68(-0.13%)
Jun 21, 2019 1246 1264 1240 1247 0 -1.21(-0.10%)
Jun 20, 2019 1252 1260 1234 1248 0 +7.32(+0.59%)
Jun 19, 2019 1243 1254 1234 1241 0 +2.32(+0.19%)
Jun 18, 2019 1220 1249 1218 1238 0 +19.19(+1.57%)
Jun 17, 2019 1228 1236 1217 1219 0 -9.25(-0.75%)
Jun 14, 2019 1231 1235 1217 1228 0 +0.70(+0.06%)
Jun 13, 2019 1227 1237 1216 1228 0 +2.43(+0.20%)
Jun 12, 2019 1240 1244 1221 1225 0 -19.19(-1.54%)
Jun 11, 2019 1257 1264 1237 1244 0 -3.82(-0.31%)
Jun 10, 2019 1243 1263 1240 1248 0 +15.72(+1.28%)
Jun 07, 2019 1228 1240 1223 1233 0 +1.70(+0.14%)
Jun 06, 2019 1221 1236 1212 1231 0 +7.74(+0.63%)
Jun 05, 2019 1217 1230 1204 1223 0 +7.05(+0.58%)
Jun 04, 2019 1196 1219 1190 1216 0 +35.97(+3.05%)
Jun 03, 2019 1176 1186 1167 1180 0 +3.64(+0.31%)
May 31, 2019 1182 1189 1170 1176 0 -22.17(-1.85%)
May 30, 2019 1205 1214 1189 1199 0 -3.74(-0.31%)
May 29, 2019 1192 1205 1183 1202 0 +1.33(+0.11%)
May 28, 2019 1211 1223 1197 1201 0 -13.45(-1.11%)
May 24, 2019 1215 1221 1204 1214 0 +6.56(+0.54%)
May 23, 2019 1209 1214 1194 1208 0 -15.12(-1.24%)
May 22, 2019 1234 1240 1220 1223 0 -18.47(-1.49%)
May 21, 2019 1238 1246 1235 1242 0 +10.83(+0.88%)
May 20, 2019 1225 1237 1218 1231 0 +1.97(+0.16%)
May 17, 2019 1220 1239 1219 1229 0 -5.46(-0.44%)
May 16, 2019 1227 1242 1223 1234 0 +10.93(+0.89%)
May 15, 2019 1214 1234 1205 1223 0 -3.29(-0.27%)
May 14, 2019 1222 1239 1219 1227 0 +5.02(+0.41%)
May 13, 2019 1236 1242 1214 1222 0 -37.67(-2.99%)
May 10, 2019 1249 1261 1238 1259 0 +6.75(+0.54%)
May 09, 2019 1237 1257 1228 1252 0 +3.27(+0.26%)
May 08, 2019 1250 1263 1245 1249 0 -4.88(-0.39%)
May 07, 2019 1259 1268 1244 1254 0 -18.83(-1.48%)
May 06, 2019 1246 1277 1242 1273 0 +1.47(+0.12%)
May 03, 2019 1266 1279 1262 1271 0 +9.87(+0.78%)
May 02, 2019 1262 1271 1252 1262 0 -0.58(-0.05%)
May 01, 2019 1271 1283 1252 1262 0 -14.95(-1.17%)
Apr 30, 2019 1281 1286 1265 1277 0 -2.58(-0.20%)
Apr 29, 2019 1268 1289 1262 1280 0 +10.88(+0.86%)
Apr 26, 2019 1260 1273 1252 1269 0 +9.81(+0.78%)
Apr 25, 2019 1251 1267 1246 1259 0 +3.02(+0.24%)
Apr 24, 2019 1257 1266 1246 1256 0 -4.69(-0.37%)
Apr 23, 2019 1257 1266 1249 1261 0 +1.84(+0.15%)
Apr 22, 2019 1262 1266 1253 1259 0 -8.23(-0.65%)
Apr 18, 2019 1274 1282 1261 1267 0 -11.50(-0.90%)
Apr 17, 2019 1258 1284 1250 1279 0 +27.80(+2.22%)
Apr 16, 2019 1241 1256 1235 1251 0 +14.04(+1.14%)
Apr 15, 2019 1248 1257 1232 1237 0 -19.66(-1.56%)
Apr 12, 2019 1246 1266 1242 1256 0 +32.77(+2.68%)
Apr 11, 2019 1227 1235 1216 1224 0 +3.35(+0.27%)
Apr 10, 2019 1216 1225 1208 1220 0 +7.01(+0.58%)
Apr 09, 2019 1219 1224 1203 1213 0 -12.98(-1.06%)
Apr 08, 2019 1220 1230 1212 1226 0 +5.10(+0.42%)
Apr 05, 2019 1223 1233 1215 1221 0 +2.56(+0.21%)
Apr 04, 2019 1208 1227 1206 1219 0 +9.26(+0.77%)
Apr 03, 2019 1205 1217 1200 1209 0 +13.30(+1.11%)
Apr 02, 2019 1189 1200 1183 1196 0 +6.00(+0.50%)
Apr 01, 2019 1176 1197 1172 1190 0 +26.58(+2.28%)
Mar 29, 2019 1167 1171 1156 1163 0 +7.38(+0.64%)
Mar 28, 2019 1150 1159 1143 1156 0 +8.08(+0.70%)
Mar 27, 2019 1154 1160 1142 1148 0 -7.85(-0.68%)
Mar 26, 2019 1152 1165 1143 1156 0 +12.91(+1.13%)
Mar 25, 2019 1145 1157 1131 1143 0 -1.97(-0.17%)
Mar 22, 2019 1160 1168 1134 1145 0 -28.09(-2.39%)
Mar 21, 2019 1165 1183 1156 1173 0 +0.18(+0.02%)
Mar 20, 2019 1199 1201 1170 1173 0 -29.86(-2.48%)
Mar 19, 2019 1219 1227 1199 1203 0 -5.35(-0.44%)
Mar 18, 2019 1196 1215 1194 1208 0 +15.83(+1.33%)
Mar 15, 2019 1182 1198 1177 1192 0 +9.11(+0.77%)
Mar 14, 2019 1181 1190 1175 1183 0 +0.14(+0.01%)
Mar 13, 2019 1184 1193 1175 1183 0 +5.61(+0.48%)
Mar 12, 2019 1178 1184 1172 1177 0 +1.84(+0.16%)
Mar 11, 2019 1176 1188 1171 1175 0 +6.14(+0.53%)
Mar 08, 2019 1154 1174 1146 1169 0 +2.75(+0.24%)
Mar 07, 2019 1172 1174 1153 1167 0 -12.78(-1.08%)
Mar 06, 2019 1189 1196 1178 1179 0 -10.62(-0.89%)
Mar 05, 2019 1200 1203 1175 1190 0 -8.89(-0.74%)
Mar 04, 2019 1216 1227 1190 1199 0 -14.14(-1.17%)
Mar 01, 2019 1214 1227 1208 1213 0 +8.72(+0.72%)
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%)
Dec 03, 2018 1235 1252 1221 1230 0 +9.33(+0.76%)
Nov 30, 2018 1215 1227 1205 1220 0 -6.69(-0.55%)
Nov 29, 2018 1227 1240 1211 1227 0 -8.09(-0.66%)
Nov 28, 2018 1229 1249 1206 1235 0 +8.17(+0.67%)
Nov 27, 2018 1220 1234 1214 1227 0 +1.37(+0.11%)
Nov 26, 2018 1212 1234 1210 1225 0 +25.49(+2.12%)
Nov 23, 2018 1207 1213 1196 1200 0 -14.10(-1.16%)
Nov 21, 2018 1214 1214 1214 1214 0 +6.29(+0.52%)
Nov 20, 2018 1229 1232 1197 1208 0 -34.34(-2.76%)
Nov 19, 2018 1247 1258 1234 1242 0 -5.28(-0.42%)
Nov 16, 2018 1238 1256 1226 1247 0 +4.22(+0.34%)
Nov 15, 2018 1220 1247 1211 1243 0 +14.97(+1.22%)
Nov 14, 2018 1251 1274 1208 1228 0 -10.93(-0.88%)
Nov 13, 2018 1229 1256 1219 1239 0 +2.85(+0.23%)
Nov 12, 2018 1286 1292 1232 1236 0 -54.10(-4.19%)
Nov 09, 2018 1314 1317 1284 1290 0 -24.76(-1.88%)
Nov 08, 2018 1312 1326 1307 1315 0 -0.46(-0.03%)
Nov 07, 2018 1307 1321 1291 1316 0 +19.86(+1.53%)
Nov 06, 2018 1295 1305 1287 1296 0 +0.63(+0.05%)
Nov 05, 2018 1293 1307 1285 1295 0 +1.44(+0.11%)
Nov 02, 2018 1301 1313 1280 1294 0 +6.42(+0.50%)
Nov 01, 2018 1287 1303 1278 1287 0 +3.06(+0.24%)
Oct 31, 2018 1271 1302 1267 1284 0 +26.43(+2.10%)
Oct 30, 2018 1242 1262 1232 1258 0 +20.91(+1.69%)
Oct 29, 2018 1245 1262 1221 1237 0 +4.71(+0.38%)
Oct 26, 2018 1225 1247 1214 1232 0 +8.36(+0.68%)
Oct 24, 2018 1253 1262 1216 1224 0 -29.66(-2.37%)
Oct 23, 2018 1238 1260 1227 1253 0 -11.59(-0.92%)
Oct 22, 2018 1293 1300 1264 1265 0 -26.25(-2.03%)
Oct 19, 2018 1284 1302 1274 1291 0 +6.14(+0.48%)
Oct 18, 2018 1299 1311 1278 1285 0 -17.73(-1.36%)
Oct 17, 2018 1274 1312 1263 1303 0 +27.92(+2.19%)
Oct 16, 2018 1262 1279 1243 1275 0 +43.75(+3.55%)
Oct 15, 2018 1233 1243 1222 1231 0 -2.05(-0.17%)
Oct 12, 2018 1251 1257 1216 1233 0 +1.58(+0.13%)
Oct 11, 2018 1250 1262 1221 1232 0 -24.63(-1.96%)
Oct 10, 2018 1294 1297 1253 1256 0 -34.19(-2.65%)
Oct 09, 2018 1298 1303 1284 1290 0 -12.55(-0.96%)
Oct 08, 2018 1298 1310 1288 1303 0 -0.21(-0.02%)
Oct 05, 2018 1313 1319 1296 1303 0 -6.91(-0.53%)
Oct 04, 2018 1307 1328 1294 1310 0 +8.55(+0.66%)
Oct 03, 2018 1301 1313 1294 1302 0 +10.92(+0.85%)
Oct 02, 2018 1290 1297 1278 1291 0 +0.56(+0.04%)
Oct 01, 2018 1291 1303 1281 1290 0 +9.32(+0.73%)
Sep 28, 2018 1294 1300 1278 1281 0 -20.95(-1.61%)
Sep 27, 2018 1307 1314 1298 1302 0 -3.92(-0.30%)
Sep 26, 2018 1322 1326 1301 1306 0 -14.83(-1.12%)
Sep 25, 2018 1333 1338 1318 1320 0 -5.98(-0.45%)
Sep 24, 2018 1338 1343 1322 1326 0 -13.95(-1.04%)
Sep 21, 2018 1349 1353 1333 1340 0 -6.20(-0.46%)
Sep 20, 2018 1344 1355 1339 1347 0 +12.77(+0.96%)
Sep 19, 2018 1311 1339 1307 1334 0 +26.19(+2.00%)
Sep 18, 2018 1305 1312 1298 1308 0 +4.55(+0.35%)
Sep 17, 2018 1316 1319 1300 1303 0 -10.61(-0.81%)
Sep 14, 2018 1310 1322 1307 1314 0 +6.94(+0.53%)
Sep 13, 2018 1308 1316 1301 1307 0 +3.64(+0.28%)
Sep 12, 2018 1315 1321 1297 1303 0 -12.10(-0.92%)
Sep 11, 2018 1316 1323 1306 1315 0 -4.82(-0.37%)
Sep 10, 2018 1332 1336 1319 1320 0 -6.37(-0.48%)
Sep 07, 2018 1326 1333 1318 1326 0 +1.58(+0.12%)
Sep 06, 2018 1335 1344 1317 1325 0 -10.90(-0.82%)
Sep 05, 2018 1345 1355 1330 1336 0 -11.56(-0.86%)
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.