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 (%)
Apr 29, 2016 812.76 817.79 805.38 813.17 0 -3.84(-0.47%)
Apr 28, 2016 820.18 832.88 813.30 817.01 0 -12.20(-1.47%)
Apr 27, 2016 825.12 837.48 819.35 829.21 0 +2.16(+0.26%)
Apr 26, 2016 825.06 829.35 819.35 827.05 0 +3.27(+0.40%)
Apr 25, 2016 825.58 831.28 817.03 823.78 0 -5.51(-0.66%)
Apr 22, 2016 821.56 833.48 819.89 829.28 0 +9.12(+1.11%)
Apr 21, 2016 823.96 834.68 817.11 820.16 0 -5.38(-0.65%)
Apr 20, 2016 806.03 828.34 804.15 825.54 0 +18.36(+2.27%)
Apr 19, 2016 789.70 810.24 785.95 807.18 0 +16.10(+2.03%)
Apr 18, 2016 791.07 798.34 783.75 791.08 0 +0.98(+0.12%)
Apr 15, 2016 799.52 802.86 786.37 790.10 0 -7.19(-0.90%)
Apr 14, 2016 789.83 802.50 786.91 797.28 0 +5.61(+0.71%)
Apr 13, 2016 776.88 793.33 773.71 791.68 0 +24.81(+3.24%)
Apr 12, 2016 759.94 772.39 754.22 766.87 0 +8.82(+1.16%)
Apr 11, 2016 753.71 766.56 751.17 758.04 0 +9.02(+1.20%)
Apr 08, 2016 756.86 760.74 746.90 749.02 0 -4.66(-0.62%)
Apr 07, 2016 767.72 770.74 747.88 753.68 0 -20.30(-2.62%)
Apr 06, 2016 772.74 779.84 767.59 773.98 0 +0.09(+0.01%)
Apr 05, 2016 783.27 785.01 770.37 773.89 0 -15.32(-1.94%)
Apr 04, 2016 798.51 799.45 784.65 789.21 0 -9.32(-1.17%)
Apr 01, 2016 783.94 801.44 777.40 798.53 0 +11.62(+1.48%)
Mar 31, 2016 783.28 794.01 781.78 786.90 0 +1.74(+0.22%)
Mar 30, 2016 783.61 793.78 777.18 785.16 0 +7.52(+0.97%)
Mar 29, 2016 770.33 779.04 760.81 777.64 0 +3.42(+0.44%)
Mar 28, 2016 774.64 780.30 769.12 774.22 0 +0.54(+0.07%)
Mar 24, 2016 773.68 773.68 773.68 773.68 0 -8.51(-1.09%)
Mar 23, 2016 786.66 792.77 777.36 782.19 0 -4.93(-0.63%)
Mar 22, 2016 787.10 792.81 779.11 787.12 0 -4.85(-0.61%)
Mar 21, 2016 795.73 804.70 787.55 791.96 0 -5.63(-0.71%)
Mar 18, 2016 790.45 804.97 784.48 797.60 0 +11.73(+1.49%)
Mar 17, 2016 773.11 791.66 764.05 785.87 0 +10.93(+1.41%)
Mar 16, 2016 776.40 787.58 767.15 774.94 0 -6.16(-0.79%)
Mar 15, 2016 781.93 787.53 773.17 781.11 0 -7.12(-0.90%)
Mar 14, 2016 784.25 793.04 778.24 788.23 0 +1.59(+0.20%)
Mar 11, 2016 775.91 789.41 771.94 786.64 0 +20.81(+2.72%)
Mar 10, 2016 768.05 777.30 755.30 765.83 0 +1.97(+0.26%)
Mar 09, 2016 772.98 777.08 758.53 763.86 0 -5.45(-0.71%)
Mar 08, 2016 778.98 785.60 765.41 769.31 0 -18.79(-2.38%)
Mar 07, 2016 787.28 794.58 779.75 788.10 0 -5.09(-0.64%)
Mar 04, 2016 792.94 801.82 783.13 793.18 0 +4.67(+0.59%)
Mar 03, 2016 783.15 790.14 777.87 788.51 0 +5.36(+0.68%)
Mar 02, 2016 782.24 788.52 775.80 783.15 0 +1.57(+0.20%)
Mar 01, 2016 762.72 782.72 758.07 781.59 0 +26.23(+3.47%)
Feb 29, 2016 761.04 765.77 751.59 755.36 0 -9.04(-1.18%)
Feb 26, 2016 763.02 775.28 757.40 764.40 0 +8.74(+1.16%)
Feb 25, 2016 742.57 758.76 738.32 755.66 0 +16.07(+2.17%)
Feb 24, 2016 726.85 740.68 714.43 739.59 0 +2.28(+0.31%)
Feb 23, 2016 751.79 755.27 733.61 737.31 0 -16.00(-2.12%)
Feb 22, 2016 756.60 762.78 748.84 753.32 0 +7.36(+0.99%)
Feb 19, 2016 740.42 750.83 734.22 745.96 0 +2.11(+0.28%)
Feb 18, 2016 755.98 760.08 739.54 743.85 0 -10.00(-1.33%)
Feb 17, 2016 752.33 761.29 747.08 753.85 0 +11.58(+1.56%)
Feb 16, 2016 749.01 752.73 731.71 742.27 0 +12.33(+1.69%)
Feb 12, 2016 729.94 729.94 729.94 729.94 0 +28.57(+4.07%)
Feb 11, 2016 705.26 716.30 690.30 701.37 0 -25.94(-3.57%)
Feb 10, 2016 733.12 740.64 726.13 727.31 0 -8.90(-1.21%)
Feb 09, 2016 713.87 744.94 710.87 736.21 0 +5.35(+0.73%)
Feb 08, 2016 746.36 752.53 712.04 730.86 0 -27.44(-3.62%)
Feb 05, 2016 767.63 777.20 751.78 758.30 0 -4.01(-0.53%)
Feb 04, 2016 752.08 774.86 742.37 762.31 0 +7.81(+1.04%)
Feb 03, 2016 755.98 761.13 728.23 754.49 0 +0.54(+0.07%)
Feb 02, 2016 770.47 774.50 745.91 753.95 0 -27.84(-3.56%)
Feb 01, 2016 784.36 788.53 773.91 781.79 0 -6.38(-0.81%)
Jan 29, 2016 771.13 789.12 764.80 788.18 0 +23.24(+3.04%)
Jan 28, 2016 764.16 775.47 749.16 764.93 0 +7.08(+0.93%)
Jan 27, 2016 755.35 778.51 751.82 757.85 0 -1.64(-0.22%)
Jan 26, 2016 745.19 765.43 743.32 759.49 0 +16.45(+2.21%)
Jan 25, 2016 760.01 763.54 742.16 743.04 0 -19.95(-2.61%)
Jan 22, 2016 752.24 768.09 747.70 762.99 0 +24.67(+3.34%)
Jan 21, 2016 751.46 759.93 735.81 738.32 0 -11.80(-1.57%)
Jan 20, 2016 756.11 764.83 736.13 750.11 0 -19.19(-2.49%)
Jan 19, 2016 776.49 784.15 759.51 769.31 0 +6.80(+0.89%)
Jan 15, 2016 762.50 762.50 762.50 762.50 0 -23.76(-3.02%)
Jan 14, 2016 780.64 791.90 764.69 786.26 0 +10.20(+1.31%)
Jan 13, 2016 817.58 820.30 769.10 776.06 0 -35.09(-4.33%)
Jan 12, 2016 817.99 822.21 800.07 811.14 0 +0.00(+0.00%)
Jan 11, 2016 808.92 816.13 796.99 811.14 0 +6.09(+0.76%)
Jan 08, 2016 825.47 830.09 803.11 805.05 0 -10.06(-1.23%)
Jan 07, 2016 826.38 839.45 809.61 815.12 0 -26.95(-3.20%)
Jan 06, 2016 844.70 851.28 835.76 842.07 0 -16.82(-1.96%)
Jan 05, 2016 865.54 870.72 850.71 858.89 0 -6.08(-0.70%)
Jan 04, 2016 855.60 867.42 847.13 864.98 0 -14.12(-1.61%)
Dec 31, 2015 879.10 879.10 879.10 879.10 0 -9.16(-1.03%)
Dec 30, 2015 895.20 898.96 887.12 888.25 0 -8.18(-0.91%)
Dec 29, 2015 894.47 901.73 891.50 896.43 0 +8.08(+0.91%)
Dec 28, 2015 889.54 892.01 880.25 888.35 0 -4.42(-0.50%)
Dec 24, 2015 892.78 892.78 892.78 892.78 0 -0.65(-0.07%)
Dec 23, 2015 890.04 898.54 883.06 893.42 0 +4.43(+0.50%)
Dec 22, 2015 881.20 892.84 871.83 889.00 0 +14.42(+1.65%)
Dec 21, 2015 874.67 879.55 863.83 874.58 0 +8.48(+0.98%)
Dec 18, 2015 888.17 891.91 864.29 866.10 0 -28.15(-3.15%)
Dec 17, 2015 918.09 921.44 891.54 894.25 0 -20.31(-2.22%)
Dec 16, 2015 906.90 920.15 892.78 914.56 0 +16.48(+1.84%)
Dec 15, 2015 889.51 906.12 887.67 898.08 0 +22.45(+2.56%)
Dec 14, 2015 878.33 887.34 858.66 875.63 0 +1.81(+0.21%)
Dec 11, 2015 889.33 894.68 868.71 873.82 0 -29.69(-3.29%)
Dec 10, 2015 901.03 914.40 895.60 903.51 0 +4.19(+0.47%)
Dec 09, 2015 911.10 923.31 892.31 899.32 0 -17.84(-1.95%)
Dec 08, 2015 921.33 925.35 910.42 917.16 0 -14.39(-1.54%)
Dec 07, 2015 947.49 949.29 925.16 931.55 0 -17.12(-1.80%)
Dec 04, 2015 926.49 953.72 921.35 948.67 0 +25.40(+2.75%)
Dec 03, 2015 946.59 950.50 919.17 923.27 0 -20.15(-2.14%)
Dec 02, 2015 954.46 956.87 939.66 943.42 0 -9.49(-1.00%)
Dec 01, 2015 944.00 955.70 938.72 952.91 0 +15.16(+1.62%)
Nov 30, 2015 932.76 943.47 927.26 937.75 0 +5.42(+0.58%)
Nov 27, 2015 927.27 935.46 923.82 932.33 0 +5.49(+0.59%)
Nov 25, 2015 926.83 926.83 926.83 926.83 0 +0.91(+0.10%)
Nov 24, 2015 921.49 931.35 915.40 925.92 0 -3.30(-0.36%)
Nov 23, 2015 929.22 929.62 927.07 929.22 0 -7.79(-0.83%)
Nov 20, 2015 943.82 948.44 933.51 937.01 0 -4.13(-0.44%)
Nov 19, 2015 941.82 947.01 933.15 941.14 0 -0.42(-0.05%)
Nov 18, 2015 929.54 943.75 926.35 941.57 0 +14.63(+1.58%)
Nov 17, 2015 940.19 942.15 923.60 926.94 0 -8.21(-0.88%)
Nov 16, 2015 925.94 936.64 914.86 935.15 0 +6.04(+0.65%)
Nov 13, 2015 936.16 944.26 924.90 929.10 0 -9.84(-1.05%)
Nov 12, 2015 953.18 955.00 937.17 938.94 0 -20.52(-2.14%)
Nov 11, 2015 965.82 970.39 956.01 959.47 0 -2.99(-0.31%)
Nov 10, 2015 955.71 964.82 949.39 962.45 0 +4.53(+0.47%)
Nov 09, 2015 966.16 971.93 952.67 957.92 0 -7.48(-0.77%)
Nov 06, 2015 954.65 972.09 951.50 965.40 0 +30.25(+3.24%)
Nov 05, 2015 932.64 941.53 927.20 935.15 0 +5.98(+0.64%)
Nov 04, 2015 930.44 936.71 923.28 929.17 0 +0.60(+0.07%)
Nov 03, 2015 925.89 935.75 921.89 928.57 0 -0.12(-0.01%)
Nov 02, 2015 918.84 933.08 916.40 928.68 0 +13.61(+1.49%)
Oct 30, 2015 929.10 932.81 913.38 915.08 0 -16.46(-1.77%)
Oct 29, 2015 929.95 940.41 920.83 931.53 0 +0.33(+0.04%)
Oct 28, 2015 906.24 934.91 903.54 931.20 0 +25.34(+2.80%)
Oct 27, 2015 905.38 910.25 894.84 905.87 0 -4.75(-0.52%)
Oct 26, 2015 912.55 918.06 905.98 910.61 0 +1.70(+0.19%)
Oct 23, 2015 906.76 915.93 900.41 908.91 0 +8.50(+0.94%)
Oct 22, 2015 881.90 903.73 880.66 900.42 0 +22.35(+2.54%)
Oct 21, 2015 903.10 904.00 876.25 878.07 0 -21.50(-2.39%)
Oct 20, 2015 897.56 903.27 888.63 899.58 0 -0.13(-0.01%)
Oct 19, 2015 887.79 902.32 882.36 899.71 0 -10.93(-1.20%)
Oct 16, 2015 909.05 915.53 900.56 910.64 0 +5.26(+0.58%)
Oct 15, 2015 876.28 907.98 870.09 905.38 0 +25.45(+2.89%)
Oct 14, 2015 885.11 894.47 876.36 879.93 0 -5.87(-0.66%)
Oct 13, 2015 883.41 898.59 880.88 885.80 0 -2.92(-0.33%)
Oct 12, 2015 887.28 892.43 879.75 888.72 0 +5.16(+0.58%)
Oct 09, 2015 893.08 899.17 877.24 883.56 0 -9.71(-1.09%)
Oct 08, 2015 893.35 899.08 882.53 893.27 0 -1.93(-0.22%)
Oct 07, 2015 896.63 904.22 886.52 895.20 0 +11.03(+1.25%)
Oct 06, 2015 883.60 890.39 877.29 884.17 0 -1.96(-0.22%)
Oct 05, 2015 875.37 889.50 871.11 886.12 0 +17.90(+2.06%)
Oct 02, 2015 859.77 871.69 836.89 868.22 0 -3.45(-0.40%)
Oct 01, 2015 866.83 876.54 857.70 871.67 0 +5.82(+0.67%)
Sep 30, 2015 865.21 872.16 855.66 865.86 0 +13.29(+1.56%)
Sep 29, 2015 856.51 860.01 836.73 852.57 0 -3.91(-0.46%)
Sep 28, 2015 877.96 879.55 852.81 856.48 0 -28.36(-3.21%)
Sep 25, 2015 884.86 895.35 875.29 884.84 0 +12.28(+1.41%)
Sep 24, 2015 873.46 877.78 860.37 872.55 0 -9.80(-1.11%)
Sep 23, 2015 882.45 889.15 874.80 882.35 0 +332.43(+60.45%)
Sep 22, 2015 552.59 557.01 544.78 549.92 0 -350.49(-38.93%)
Sep 21, 2015 898.67 905.92 891.39 900.41 0 +11.04(+1.24%)
Sep 18, 2015 900.07 902.95 885.41 889.37 0 -24.26(-2.66%)
Sep 17, 2015 928.61 937.88 910.46 913.64 0 -15.27(-1.64%)
Sep 16, 2015 926.36 932.48 919.18 928.91 0 +3.53(+0.38%)
Sep 15, 2015 913.08 929.07 908.67 925.38 0 +16.25(+1.79%)
Sep 14, 2015 913.60 917.22 904.66 909.13 0 -4.49(-0.49%)
Sep 11, 2015 909.21 915.54 901.31 913.63 0 +1.24(+0.14%)
Sep 10, 2015 906.56 920.11 902.59 912.38 0 +4.48(+0.49%)
Sep 09, 2015 931.05 938.72 905.38 907.90 0 -10.31(-1.12%)
Sep 08, 2015 908.38 921.05 904.49 918.21 0 +26.79(+3.01%)
Sep 04, 2015 891.42 891.42 891.42 891.42 0 -17.57(-1.93%)
Sep 03, 2015 907.41 923.71 903.02 908.99 0 +3.69(+0.41%)
Sep 02, 2015 905.04 909.11 892.73 905.30 0 +14.00(+1.57%)
Sep 01, 2015 900.73 909.92 885.05 891.30 0 -32.58(-3.53%)
Aug 31, 2015 918.07 933.32 912.30 923.88 0 +5.38(+0.59%)
Aug 28, 2015 916.17 923.35 908.64 918.50 0 -3.16(-0.34%)
Aug 27, 2015 911.28 924.37 902.65 921.66 0 +23.85(+2.66%)
Aug 26, 2015 889.74 902.93 870.28 897.80 0 +31.66(+3.66%)
Aug 25, 2015 905.22 910.39 864.24 866.14 0 -7.06(-0.81%)
Aug 24, 2015 865.28 908.22 836.16 873.20 0 -42.24(-4.61%)
Aug 21, 2015 945.43 952.23 913.38 915.43 0 -43.85(-4.57%)
Aug 20, 2015 970.59 974.86 957.92 959.28 0 -23.27(-2.37%)
Aug 19, 2015 984.20 992.11 975.12 982.55 0 -6.85(-0.69%)
Aug 18, 2015 993.65 998.31 987.74 989.40 0 -5.65(-0.57%)
Aug 17, 2015 987.23 997.00 981.35 995.05 0 +1.80(+0.18%)
Aug 14, 2015 986.21 995.05 984.05 993.25 0 +6.97(+0.71%)
Aug 13, 2015 984.45 992.00 977.78 986.27 0 +2.15(+0.22%)
Aug 12, 2015 981.09 986.89 961.14 984.12 0 -5.31(-0.54%)
Aug 11, 2015 998.65 1001 983.99 989.43 0 -20.77(-2.06%)
Aug 10, 2015 1004 1013 1002 1010 0 +11.89(+1.19%)
Aug 07, 2015 1004 1011 990.91 998.31 0 -5.98(-0.60%)
Aug 06, 2015 1009 1013 998.33 1004 0 -2.76(-0.27%)
Aug 05, 2015 1011 1016 1001 1007 0 +4.67(+0.47%)
Aug 04, 2015 1001 1010 998.35 1002 0 +2.42(+0.24%)
Aug 03, 2015 1003 1005 991.14 999.96 0 -0.69(-0.07%)
Jul 31, 2015 1011 1013 998.62 1001 0 -9.98(-0.99%)
Jul 30, 2015 1006 1014 1000 1011 0 +0.90(+0.09%)
Jul 29, 2015 1004 1015 999.04 1010 0 +3.51(+0.35%)
Jul 28, 2015 1012 1015 998.77 1006 0 +3.50(+0.35%)
Jul 27, 2015 1005 1008 994.44 1003 0 -10.39(-1.03%)
Jul 24, 2015 1026 1029 1008 1013 0 -10.71(-1.05%)
Jul 23, 2015 1037 1044 1020 1024 0 -15.10(-1.45%)
Jul 22, 2015 1033 1043 1029 1039 0 +8.16(+0.79%)
Jul 21, 2015 1031 1040 1025 1031 0 -3.84(-0.37%)
Jul 20, 2015 1041 1047 1027 1035 0 -1.58(-0.15%)
Jul 17, 2015 1031 1038 1023 1036 0 +5.53(+0.54%)
Jul 16, 2015 1030 1039 1023 1031 0 +1.50(+0.15%)
Jul 15, 2015 1032 1034 1022 1029 0 +2.22(+0.22%)
Jul 14, 2015 1020 1032 1017 1027 0 +6.87(+0.67%)
Jul 13, 2015 1019 1024 1013 1020 0 +11.83(+1.17%)
Jul 10, 2015 1010 1013 1002 1008 0 +13.47(+1.35%)
Jul 09, 2015 1002 1007 990.68 994.76 0 +8.70(+0.88%)
Jul 08, 2015 993.89 997.93 983.12 986.05 0 -17.40(-1.73%)
Jul 07, 2015 1003 1008 980.18 1003 0 -0.88(-0.09%)
Jul 06, 2015 996.54 1007 993.30 1004 0 -3.44(-0.34%)
Jul 02, 2015 1008 1008 1008 1008 0 -3.94(-0.39%)
Jul 01, 2015 1017 1020 1007 1012 0 +8.26(+0.82%)
Jun 30, 2015 1006 1012 998.71 1003 0 +8.20(+0.82%)
Jun 29, 2015 1007 1014 994.86 995.25 0 -26.37(-2.58%)
Jun 26, 2015 1023 1028 1018 1022 0 +3.02(+0.30%)
Jun 25, 2015 1028 1032 1016 1019 0 -6.37(-0.62%)
Jun 24, 2015 1034 1039 1022 1025 0 -16.18(-1.55%)
Jun 23, 2015 1036 1044 1034 1041 0 +7.69(+0.74%)
Jun 22, 2015 1031 1037 1028 1033 0 +12.42(+1.22%)
Jun 19, 2015 1027 1034 1019 1021 0 -10.66(-1.03%)
Jun 18, 2015 1030 1036 1021 1032 0 +5.08(+0.49%)
Jun 17, 2015 1032 1036 1024 1027 0 -2.97(-0.29%)
Jun 16, 2015 1021 1031 1019 1030 0 +6.43(+0.63%)
Jun 15, 2015 1018 1026 1013 1023 0 -4.74(-0.46%)
Jun 12, 2015 1032 1036 1024 1028 0 -7.68(-0.74%)
Jun 11, 2015 1035 1041 1029 1036 0 +2.41(+0.23%)
Jun 10, 2015 1017 1035 1014 1033 0 +19.59(+1.93%)
Jun 09, 2015 1013 1019 1004 1014 0 +0.93(+0.09%)
Jun 08, 2015 1021 1025 1010 1013 0 -4.64(-0.46%)
Jun 05, 2015 1016 1023 1008 1017 0 +11.21(+1.11%)
Jun 04, 2015 1004 1015 1004 1006 0 -3.11(-0.31%)
Jun 03, 2015 1005 1017 1001 1009 0 +9.06(+0.91%)
Jun 02, 2015 999.58 1005 994.90 1000 0 -2.44(-0.24%)
Jun 01, 2015 1003 1008 995.77 1003 0 +6.16(+0.62%)
May 29, 2015 1005 1006 992.89 996.41 0 -9.81(-0.98%)
May 28, 2015 1003 1007 998.73 1006 0 +0.26(+0.03%)
May 27, 2015 995.56 1009 990.35 1006 0 +13.84(+1.39%)
May 26, 2015 998.21 1000 986.97 992.12 0 -8.40(-0.84%)
May 22, 2015 1001 1001 1001 1001 0 +7.59(+0.76%)
May 21, 2015 993.88 997.66 989.31 992.93 0 -3.43(-0.34%)
May 20, 2015 1001 1004 992.45 996.36 0 -6.03(-0.60%)
May 19, 2015 998.78 1007 996.26 1002 0 +5.01(+0.50%)
May 18, 2015 988.94 1001 987.70 997.38 0 +8.33(+0.84%)
May 15, 2015 993.19 995.44 983.84 989.05 0 -3.71(-0.37%)
May 14, 2015 989.80 994.11 984.82 992.76 0 +7.90(+0.80%)
May 13, 2015 982.86 987.78 976.56 984.86 0 +2.82(+0.29%)
May 12, 2015 983.33 987.36 972.53 982.04 0 -7.57(-0.76%)
May 11, 2015 981.63 993.98 980.79 989.61 0 +7.56(+0.77%)
May 08, 2015 978.57 985.66 969.47 982.05 0 +13.21(+1.36%)
May 07, 2015 957.53 971.76 953.23 968.84 0 +10.56(+1.10%)
May 06, 2015 966.93 971.15 949.77 958.28 0 -6.95(-0.72%)
May 05, 2015 969.20 977.47 961.10 965.23 0 -8.01(-0.82%)
May 04, 2015 967.72 975.19 964.50 973.24 0 +8.17(+0.85%)
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.