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 (%)
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.