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 (%)
Jul 31, 2018 1338 1340 1317 1325 0 -9.66(-0.72%)
Jul 30, 2018 1343 1351 1325 1335 0 -8.25(-0.61%)
Jul 27, 2018 1345 1353 1335 1343 0 +0.59(+0.04%)
Jul 26, 2018 1354 1359 1340 1343 0 -4.86(-0.36%)
Jul 25, 2018 1342 1350 1332 1348 0 +2.04(+0.15%)
Jul 24, 2018 1348 1357 1340 1346 0 +3.69(+0.27%)
Jul 23, 2018 1336 1348 1330 1342 0 +9.79(+0.73%)
Jul 20, 2018 1320 1337 1316 1332 0 +8.43(+0.64%)
Jul 19, 2018 1336 1344 1321 1324 0 -13.61(-1.02%)
Jul 18, 2018 1337 1352 1325 1337 0 +17.06(+1.29%)
Jul 17, 2018 1318 1328 1302 1320 0 +3.22(+0.24%)
Jul 16, 2018 1308 1320 1297 1317 0 +19.52(+1.50%)
Jul 13, 2018 1299 1306 1283 1298 0 -1.34(-0.10%)
Jul 12, 2018 1300 1306 1289 1299 0 +8.45(+0.65%)
Jul 11, 2018 1283 1298 1280 1290 0 -2.04(-0.16%)
Jul 10, 2018 1297 1304 1285 1292 0 -3.71(-0.29%)
Jul 09, 2018 1272 1298 1270 1296 0 +30.87(+2.44%)
Jul 06, 2018 1257 1273 1251 1265 0 +5.88(+0.47%)
Jul 05, 2018 1267 1272 1252 1259 0 -2.12(-0.17%)
Jul 03, 2018 1262 1262 1262 1262 0 -17.35(-1.36%)
Jul 02, 2018 1264 1281 1259 1279 0 +8.62(+0.68%)
Jun 29, 2018 1295 1302 1269 1270 0 -14.26(-1.11%)
Jun 28, 2018 1269 1292 1264 1284 0 +17.02(+1.34%)
Jun 27, 2018 1278 1298 1266 1267 0 -13.75(-1.07%)
Jun 26, 2018 1285 1292 1269 1281 0 -2.12(-0.17%)
Jun 25, 2018 1300 1303 1273 1283 0 -22.34(-1.71%)
Jun 22, 2018 1320 1333 1302 1306 0 -10.05(-0.76%)
Jun 21, 2018 1312 1324 1297 1316 0 -1.15(-0.09%)
Jun 20, 2018 1325 1330 1314 1317 0 -1.02(-0.08%)
Jun 19, 2018 1319 1325 1306 1318 0 -16.14(-1.21%)
Jun 18, 2018 1330 1338 1324 1334 0 -5.38(-0.40%)
Jun 15, 2018 1339 1347 1327 1339 0 -3.70(-0.28%)
Jun 14, 2018 1355 1358 1337 1343 0 -6.18(-0.46%)
Jun 13, 2018 1348 1368 1342 1349 0 +4.59(+0.34%)
Jun 12, 2018 1353 1359 1336 1345 0 -7.35(-0.54%)
Jun 11, 2018 1359 1363 1349 1352 0 -1.25(-0.09%)
Jun 08, 2018 1355 1359 1343 1353 0 -3.08(-0.23%)
Jun 07, 2018 1360 1371 1349 1356 0 +2.40(+0.18%)
Jun 06, 2018 1336 1358 1332 1354 0 +23.95(+1.80%)
Jun 05, 2018 1334 1341 1324 1330 0 -10.03(-0.75%)
Jun 04, 2018 1337 1346 1331 1340 0 +11.08(+0.83%)
Jun 01, 2018 1322 1337 1318 1329 0 +22.68(+1.74%)
May 31, 2018 1319 1324 1299 1306 0 -19.17(-1.45%)
May 30, 2018 1312 1331 1299 1325 0 +26.74(+2.06%)
May 29, 2018 1327 1334 1287 1299 0 -45.29(-3.37%)
May 25, 2018 1344 1344 1344 1344 0 -11.92(-0.88%)
May 24, 2018 1355 1361 1337 1356 0 -5.99(-0.44%)
May 23, 2018 1360 1365 1344 1362 0 -5.65(-0.41%)
May 22, 2018 1367 1380 1359 1368 0 +3.78(+0.28%)
May 21, 2018 1364 1375 1358 1364 0 +9.95(+0.73%)
May 18, 2018 1365 1370 1352 1354 0 -15.20(-1.11%)
May 17, 2018 1369 1379 1359 1369 0 -2.27(-0.17%)
May 16, 2018 1366 1376 1362 1371 0 +2.10(+0.15%)
May 15, 2018 1374 1382 1361 1369 0 -8.80(-0.64%)
May 14, 2018 1378 1388 1372 1378 0 +3.58(+0.26%)
May 11, 2018 1376 1384 1367 1374 0 -0.83(-0.06%)
May 10, 2018 1366 1384 1356 1375 0 +9.42(+0.69%)
May 09, 2018 1348 1369 1339 1366 0 +22.57(+1.68%)
May 08, 2018 1340 1358 1330 1343 0 +7.15(+0.54%)
May 07, 2018 1326 1343 1321 1336 0 +15.32(+1.16%)
May 04, 2018 1303 1331 1299 1321 0 +11.50(+0.88%)
May 03, 2018 1309 1319 1280 1309 0 -7.45(-0.57%)
May 02, 2018 1322 1337 1311 1317 0 -6.01(-0.45%)
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.