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 (%)
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%)
May 01, 2018 1320 1329 1304 1323 0 -0.75(-0.06%)
Apr 30, 2018 1336 1348 1323 1324 0 -5.84(-0.44%)
Apr 27, 2018 1330 1343 1322 1329 0 -6.06(-0.45%)
Apr 26, 2018 1333 1348 1319 1335 0 +0.84(+0.06%)
Apr 25, 2018 1347 1351 1325 1335 0 -14.84(-1.10%)
Apr 24, 2018 1376 1385 1336 1349 0 -17.83(-1.30%)
Apr 23, 2018 1387 1391 1361 1367 0 -19.09(-1.38%)
Apr 20, 2018 1394 1403 1377 1386 0 -4.04(-0.29%)
Apr 19, 2018 1378 1399 1372 1390 0 +14.02(+1.02%)
Apr 18, 2018 1384 1400 1367 1376 0 +1.61(+0.12%)
Apr 17, 2018 1398 1404 1367 1375 0 -8.89(-0.64%)
Apr 16, 2018 1385 1399 1380 1384 0 +9.05(+0.66%)
Apr 13, 2018 1407 1410 1367 1375 0 -17.12(-1.23%)
Apr 12, 2018 1376 1402 1373 1392 0 +29.09(+2.13%)
Apr 11, 2018 1364 1376 1353 1363 0 -23.07(-1.66%)
Apr 10, 2018 1384 1398 1373 1386 0 +24.07(+1.77%)
Apr 09, 2018 1363 1391 1353 1362 0 +8.78(+0.65%)
Apr 06, 2018 1373 1385 1339 1353 0 -37.91(-2.73%)
Apr 05, 2018 1381 1403 1375 1391 0 +21.23(+1.55%)
Apr 04, 2018 1337 1373 1332 1370 0 +8.42(+0.62%)
Apr 03, 2018 1349 1366 1335 1361 0 +16.49(+1.23%)
Apr 02, 2018 1370 1375 1325 1345 0 -27.89(-2.03%)
Mar 29, 2018 1373 1373 1373 1373 0 +21.85(+1.62%)
Mar 28, 2018 1352 1374 1326 1351 0 +3.11(+0.23%)
Mar 27, 2018 1384 1393 1337 1348 0 -31.81(-2.31%)
Mar 26, 2018 1358 1384 1346 1379 0 +47.80(+3.59%)
Mar 23, 2018 1380 1386 1330 1332 0 -43.30(-3.15%)
Mar 22, 2018 1409 1421 1372 1375 0 -50.64(-3.55%)
Mar 21, 2018 1429 1449 1418 1426 0 -5.03(-0.35%)
Mar 20, 2018 1429 1441 1422 1431 0 +7.30(+0.51%)
Mar 19, 2018 1439 1444 1407 1423 0 -18.17(-1.26%)
Mar 16, 2018 1438 1455 1431 1441 0 +4.56(+0.32%)
Mar 15, 2018 1433 1449 1423 1437 0 +10.09(+0.71%)
Mar 14, 2018 1458 1460 1422 1427 0 -21.93(-1.51%)
Mar 13, 2018 1468 1471 1443 1449 0 -25.14(-1.71%)
Mar 12, 2018 1471 1487 1462 1474 0 +3.24(+0.22%)
Mar 09, 2018 1451 1474 1445 1471 0 +30.49(+2.12%)
Mar 08, 2018 1441 1448 1420 1440 0 +2.51(+0.17%)
Mar 07, 2018 1437 1442 1424 1438 0 -1.73(-0.12%)
Mar 06, 2018 1427 1445 1414 1439 0 +20.96(+1.48%)
Mar 05, 2018 1388 1430 1385 1418 0 +21.57(+1.54%)
Mar 02, 2018 1376 1401 1363 1397 0 +12.75(+0.92%)
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.