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 (%)
Dec 30, 2016 1146 1146 1146 1146 0 +3.18(+0.28%)
Dec 29, 2016 1153 1156 1135 1143 0 -10.33(-0.90%)
Dec 28, 2016 1167 1170 1152 1153 0 -8.22(-0.71%)
Dec 27, 2016 1164 1166 1156 1161 0 +1.84(+0.16%)
Dec 23, 2016 1160 1160 1160 1160 0 -1.48(-0.13%)
Dec 22, 2016 1169 1173 1157 1161 0 -8.79(-0.75%)
Dec 21, 2016 1176 1177 1165 1170 0 -6.62(-0.56%)
Dec 20, 2016 1169 1180 1166 1176 0 +14.62(+1.26%)
Dec 19, 2016 1158 1165 1147 1162 0 +1.24(+0.11%)
Dec 16, 2016 1173 1179 1157 1161 0 -10.98(-0.94%)
Dec 15, 2016 1173 1183 1164 1172 0 +9.68(+0.83%)
Dec 14, 2016 1151 1180 1145 1162 0 +1.22(+0.11%)
Dec 13, 2016 1165 1172 1148 1161 0 +1.32(+0.11%)
Dec 12, 2016 1171 1183 1154 1159 0 -17.24(-1.47%)
Dec 09, 2016 1171 1180 1162 1177 0 +3.55(+0.30%)
Dec 08, 2016 1156 1177 1149 1173 0 +23.12(+2.01%)
Dec 07, 2016 1134 1154 1129 1150 0 +13.67(+1.20%)
Dec 06, 2016 1131 1142 1119 1136 0 +12.81(+1.14%)
Dec 05, 2016 1118 1133 1111 1123 0 +17.23(+1.56%)
Dec 02, 2016 1113 1116 1093 1106 0 -8.08(-0.73%)
Dec 01, 2016 1098 1121 1093 1114 0 +25.01(+2.30%)
Nov 30, 2016 1079 1098 1076 1089 0 +22.45(+2.10%)
Nov 29, 2016 1061 1074 1057 1067 0 +5.81(+0.55%)
Nov 28, 2016 1063 1071 1057 1061 0 -11.29(-1.05%)
Nov 25, 2016 1071 1076 1067 1072 0 -0.72(-0.07%)
Nov 23, 2016 1073 1073 1073 1073 0 +7.38(+0.69%)
Nov 22, 2016 1070 1075 1057 1066 0 -3.00(-0.28%)
Nov 21, 2016 1067 1073 1058 1069 0 +4.05(+0.38%)
Nov 18, 2016 1062 1073 1056 1065 0 +4.22(+0.40%)
Nov 17, 2016 1045 1063 1039 1060 0 +14.59(+1.40%)
Nov 16, 2016 1048 1056 1038 1046 0 -19.07(-1.79%)
Nov 15, 2016 1044 1066 1033 1065 0 +11.00(+1.04%)
Nov 14, 2016 1039 1067 1034 1054 0 +19.42(+1.88%)
Nov 11, 2016 1017 1045 1010 1034 0 +6.44(+0.63%)
Nov 10, 2016 996.12 1047 993.74 1028 0 +39.68(+4.02%)
Nov 09, 2016 945.30 995.72 939.26 988.30 0 +56.03(+6.01%)
Nov 08, 2016 924.73 936.52 915.85 932.27 0 +3.01(+0.32%)
Nov 07, 2016 919.31 929.87 917.31 929.26 0 +26.72(+2.96%)
Nov 04, 2016 903.79 912.07 895.92 902.54 0 -0.73(-0.08%)
Nov 03, 2016 908.58 913.60 900.35 903.27 0 +0.92(+0.10%)
Nov 02, 2016 903.51 908.20 896.37 902.35 0 -5.25(-0.58%)
Nov 01, 2016 914.70 917.24 899.00 907.60 0 -3.77(-0.41%)
Oct 31, 2016 911.81 916.47 907.04 911.37 0 +2.84(+0.31%)
Oct 28, 2016 912.82 918.12 899.63 908.52 0 -4.10(-0.45%)
Oct 27, 2016 915.94 920.59 905.28 912.62 0 -2.27(-0.25%)
Oct 26, 2016 907.53 921.04 902.36 914.88 0 +2.43(+0.27%)
Oct 25, 2016 911.53 917.36 908.14 912.45 0 +0.45(+0.05%)
Oct 24, 2016 914.73 918.56 908.31 912.00 0 +0.15(+0.02%)
Oct 21, 2016 898.11 913.93 896.16 911.85 0 +6.40(+0.71%)
Oct 20, 2016 904.77 912.89 900.37 905.45 0 -1.43(-0.16%)
Oct 19, 2016 903.01 911.11 895.55 906.88 0 +9.83(+1.10%)
Oct 18, 2016 895.77 902.57 890.15 897.05 0 +12.89(+1.46%)
Oct 17, 2016 893.50 896.74 880.94 884.15 0 -9.14(-1.02%)
Oct 14, 2016 895.61 905.78 885.93 893.29 0 +12.07(+1.37%)
Oct 13, 2016 879.03 894.36 868.29 881.22 0 -6.45(-0.73%)
Oct 12, 2016 887.53 894.35 882.83 887.67 0 -0.26(-0.03%)
Oct 11, 2016 893.21 898.96 882.52 887.93 0 -8.61(-0.96%)
Oct 10, 2016 896.73 901.49 892.26 896.55 0 +5.06(+0.57%)
Oct 07, 2016 891.99 893.00 886.82 891.49 0 +4.05(+0.46%)
Oct 06, 2016 887.62 891.02 879.01 887.43 0 +0.73(+0.08%)
Oct 05, 2016 876.78 890.04 873.30 886.70 0 +14.00(+1.60%)
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.