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 31, 2019 1394 1399 1387 1397 0 +4.06(+0.29%)
Dec 30, 2019 1408 1409 1391 1393 0 -9.47(-0.68%)
Dec 27, 2019 1405 1410 1396 1403 0 +0.83(+0.06%)
Dec 26, 2019 1397 1408 1393 1402 0 +4.59(+0.33%)
Dec 24, 2019 1396 1402 1389 1397 0 +1.05(+0.08%)
Dec 23, 2019 1400 1406 1392 1396 0 +2.15(+0.15%)
Dec 20, 2019 1408 1413 1390 1394 0 -5.37(-0.38%)
Dec 19, 2019 1391 1404 1385 1400 0 +10.13(+0.73%)
Dec 18, 2019 1401 1404 1385 1389 0 -8.04(-0.58%)
Dec 17, 2019 1394 1405 1387 1397 0 +9.73(+0.70%)
Dec 16, 2019 1392 1404 1385 1388 0 +8.80(+0.64%)
Dec 13, 2019 1384 1395 1369 1379 0 -3.77(-0.27%)
Dec 12, 2019 1365 1390 1357 1383 0 +19.90(+1.46%)
Dec 11, 2019 1368 1373 1361 1363 0 -4.53(-0.33%)
Dec 10, 2019 1365 1375 1359 1367 0 +1.07(+0.08%)
Dec 09, 2019 1371 1376 1362 1366 0 -8.65(-0.63%)
Dec 06, 2019 1368 1385 1361 1375 0 +19.40(+1.43%)
Dec 05, 2019 1352 1360 1345 1356 0 +8.43(+0.63%)
Dec 04, 2019 1333 1354 1329 1347 0 +16.71(+1.26%)
Dec 03, 2019 1337 1345 1316 1330 0 -18.33(-1.36%)
Dec 02, 2019 1361 1370 1344 1349 0 -11.41(-0.84%)
Nov 29, 2019 1356 1366 1351 1360 0 -2.95(-0.22%)
Nov 27, 2019 1371 1376 1356 1363 0 -3.13(-0.23%)
Nov 26, 2019 1374 1376 1357 1366 0 -7.20(-0.52%)
Nov 25, 2019 1364 1380 1360 1373 0 +12.45(+0.91%)
Nov 22, 2019 1352 1364 1348 1361 0 +9.92(+0.73%)
Nov 21, 2019 1361 1364 1345 1351 0 -4.80(-0.35%)
Nov 20, 2019 1354 1364 1342 1356 0 -4.90(-0.36%)
Nov 19, 2019 1357 1366 1351 1361 0 +5.89(+0.43%)
Nov 18, 2019 1352 1357 1342 1355 0 +1.92(+0.14%)
Nov 15, 2019 1355 1361 1346 1353 0 +2.95(+0.22%)
Nov 14, 2019 1344 1355 1338 1350 0 +3.73(+0.28%)
Nov 13, 2019 1341 1353 1333 1346 0 -2.11(-0.16%)
Nov 12, 2019 1341 1353 1334 1348 0 +6.77(+0.50%)
Nov 11, 2019 1339 1351 1332 1342 0 -5.94(-0.44%)
Nov 08, 2019 1344 1353 1334 1348 0 +2.54(+0.19%)
Nov 07, 2019 1345 1358 1333 1345 0 +11.33(+0.85%)
Nov 06, 2019 1331 1339 1321 1334 0 +0.77(+0.06%)
Nov 05, 2019 1339 1352 1328 1333 0 -2.50(-0.19%)
Nov 04, 2019 1335 1349 1323 1335 0 +11.74(+0.89%)
Nov 01, 2019 1320 1337 1306 1324 0 +15.14(+1.16%)
Oct 31, 2019 1310 1322 1293 1309 0 -7.25(-0.55%)
Oct 30, 2019 1316 1323 1301 1316 0 -1.37(-0.10%)
Oct 29, 2019 1313 1328 1309 1317 0 -0.08(-0.01%)
Oct 28, 2019 1313 1325 1303 1317 0 +11.60(+0.89%)
Oct 25, 2019 1298 1318 1289 1306 0 +5.32(+0.41%)
Oct 24, 2019 1305 1312 1291 1300 0 -1.71(-0.13%)
Oct 23, 2019 1289 1307 1283 1302 0 +11.53(+0.89%)
Oct 22, 2019 1293 1308 1278 1290 0 -3.27(-0.25%)
Oct 21, 2019 1295 1311 1281 1294 0 +5.70(+0.44%)
Oct 18, 2019 1284 1295 1276 1288 0 +2.56(+0.20%)
Oct 17, 2019 1295 1301 1275 1285 0 +5.58(+0.44%)
Oct 16, 2019 1274 1287 1267 1280 0 +3.28(+0.26%)
Oct 15, 2019 1268 1288 1252 1277 0 +4.00(+0.31%)
Oct 14, 2019 1267 1280 1260 1273 0 +3.30(+0.26%)
Oct 11, 2019 1277 1290 1264 1269 0 +13.86(+1.10%)
Oct 10, 2019 1245 1265 1243 1255 0 +14.18(+1.14%)
Oct 09, 2019 1241 1250 1232 1241 0 +9.99(+0.81%)
Oct 08, 2019 1235 1243 1224 1231 0 -16.97(-1.36%)
Oct 07, 2019 1250 1262 1243 1248 0 -6.06(-0.48%)
Oct 04, 2019 1232 1257 1227 1254 0 +24.06(+1.96%)
Oct 03, 2019 1226 1236 1210 1230 0 +1.70(+0.14%)
Oct 02, 2019 1248 1252 1223 1229 0 -26.73(-2.13%)
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.