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 (%)
Sep 30, 2015 865.21 872.16 855.66 865.86 0 +13.29(+1.56%)
Sep 29, 2015 856.51 860.01 836.73 852.57 0 -3.91(-0.46%)
Sep 28, 2015 877.96 879.55 852.81 856.48 0 -28.36(-3.21%)
Sep 25, 2015 884.86 895.35 875.29 884.84 0 +12.28(+1.41%)
Sep 24, 2015 873.46 877.78 860.37 872.55 0 -9.80(-1.11%)
Sep 23, 2015 882.45 889.15 874.80 882.35 0 +332.43(+60.45%)
Sep 22, 2015 552.59 557.01 544.78 549.92 0 -350.49(-38.93%)
Sep 21, 2015 898.67 905.92 891.39 900.41 0 +11.04(+1.24%)
Sep 18, 2015 900.07 902.95 885.41 889.37 0 -24.26(-2.66%)
Sep 17, 2015 928.61 937.88 910.46 913.64 0 -15.27(-1.64%)
Sep 16, 2015 926.36 932.48 919.18 928.91 0 +3.53(+0.38%)
Sep 15, 2015 913.08 929.07 908.67 925.38 0 +16.25(+1.79%)
Sep 14, 2015 913.60 917.22 904.66 909.13 0 -4.49(-0.49%)
Sep 11, 2015 909.21 915.54 901.31 913.63 0 +1.24(+0.14%)
Sep 10, 2015 906.56 920.11 902.59 912.38 0 +4.48(+0.49%)
Sep 09, 2015 931.05 938.72 905.38 907.90 0 -10.31(-1.12%)
Sep 08, 2015 908.38 921.05 904.49 918.21 0 +26.79(+3.01%)
Sep 04, 2015 891.42 891.42 891.42 891.42 0 -17.57(-1.93%)
Sep 03, 2015 907.41 923.71 903.02 908.99 0 +3.69(+0.41%)
Sep 02, 2015 905.04 909.11 892.73 905.30 0 +14.00(+1.57%)
Sep 01, 2015 900.73 909.92 885.05 891.30 0 -32.58(-3.53%)
Aug 31, 2015 918.07 933.32 912.30 923.88 0 +5.38(+0.59%)
Aug 28, 2015 916.17 923.35 908.64 918.50 0 -3.16(-0.34%)
Aug 27, 2015 911.28 924.37 902.65 921.66 0 +23.85(+2.66%)
Aug 26, 2015 889.74 902.93 870.28 897.80 0 +31.66(+3.66%)
Aug 25, 2015 905.22 910.39 864.24 866.14 0 -7.06(-0.81%)
Aug 24, 2015 865.28 908.22 836.16 873.20 0 -42.24(-4.61%)
Aug 21, 2015 945.43 952.23 913.38 915.43 0 -43.85(-4.57%)
Aug 20, 2015 970.59 974.86 957.92 959.28 0 -23.27(-2.37%)
Aug 19, 2015 984.20 992.11 975.12 982.55 0 -6.85(-0.69%)
Aug 18, 2015 993.65 998.31 987.74 989.40 0 -5.65(-0.57%)
Aug 17, 2015 987.23 997.00 981.35 995.05 0 +1.80(+0.18%)
Aug 14, 2015 986.21 995.05 984.05 993.25 0 +6.97(+0.71%)
Aug 13, 2015 984.45 992.00 977.78 986.27 0 +2.15(+0.22%)
Aug 12, 2015 981.09 986.89 961.14 984.12 0 -5.31(-0.54%)
Aug 11, 2015 998.65 1001 983.99 989.43 0 -20.77(-2.06%)
Aug 10, 2015 1004 1013 1002 1010 0 +11.89(+1.19%)
Aug 07, 2015 1004 1011 990.91 998.31 0 -5.98(-0.60%)
Aug 06, 2015 1009 1013 998.33 1004 0 -2.76(-0.27%)
Aug 05, 2015 1011 1016 1001 1007 0 +4.67(+0.47%)
Aug 04, 2015 1001 1010 998.35 1002 0 +2.42(+0.24%)
Aug 03, 2015 1003 1005 991.14 999.96 0 -0.69(-0.07%)
Jul 31, 2015 1011 1013 998.62 1001 0 -9.98(-0.99%)
Jul 30, 2015 1006 1014 1000 1011 0 +0.90(+0.09%)
Jul 29, 2015 1004 1015 999.04 1010 0 +3.51(+0.35%)
Jul 28, 2015 1012 1015 998.77 1006 0 +3.50(+0.35%)
Jul 27, 2015 1005 1008 994.44 1003 0 -10.39(-1.03%)
Jul 24, 2015 1026 1029 1008 1013 0 -10.71(-1.05%)
Jul 23, 2015 1037 1044 1020 1024 0 -15.10(-1.45%)
Jul 22, 2015 1033 1043 1029 1039 0 +8.16(+0.79%)
Jul 21, 2015 1031 1040 1025 1031 0 -3.84(-0.37%)
Jul 20, 2015 1041 1047 1027 1035 0 -1.58(-0.15%)
Jul 17, 2015 1031 1038 1023 1036 0 +5.53(+0.54%)
Jul 16, 2015 1030 1039 1023 1031 0 +1.50(+0.15%)
Jul 15, 2015 1032 1034 1022 1029 0 +2.22(+0.22%)
Jul 14, 2015 1020 1032 1017 1027 0 +6.87(+0.67%)
Jul 13, 2015 1019 1024 1013 1020 0 +11.83(+1.17%)
Jul 10, 2015 1010 1013 1002 1008 0 +13.47(+1.35%)
Jul 09, 2015 1002 1007 990.68 994.76 0 +8.70(+0.88%)
Jul 08, 2015 993.89 997.93 983.12 986.05 0 -17.40(-1.73%)
Jul 07, 2015 1003 1008 980.18 1003 0 -0.88(-0.09%)
Jul 06, 2015 996.54 1007 993.30 1004 0 -3.44(-0.34%)
Jul 02, 2015 1008 1008 1008 1008 0 -3.94(-0.39%)
Jul 01, 2015 1017 1020 1007 1012 0 +8.26(+0.82%)
Jun 30, 2015 1006 1012 998.71 1003 0 +8.20(+0.82%)
Jun 29, 2015 1007 1014 994.86 995.25 0 -26.37(-2.58%)
Jun 26, 2015 1023 1028 1018 1022 0 +3.02(+0.30%)
Jun 25, 2015 1028 1032 1016 1019 0 -6.37(-0.62%)
Jun 24, 2015 1034 1039 1022 1025 0 -16.18(-1.55%)
Jun 23, 2015 1036 1044 1034 1041 0 +7.69(+0.74%)
Jun 22, 2015 1031 1037 1028 1033 0 +12.42(+1.22%)
Jun 19, 2015 1027 1034 1019 1021 0 -10.66(-1.03%)
Jun 18, 2015 1030 1036 1021 1032 0 +5.08(+0.49%)
Jun 17, 2015 1032 1036 1024 1027 0 -2.97(-0.29%)
Jun 16, 2015 1021 1031 1019 1030 0 +6.43(+0.63%)
Jun 15, 2015 1018 1026 1013 1023 0 -4.74(-0.46%)
Jun 12, 2015 1032 1036 1024 1028 0 -7.68(-0.74%)
Jun 11, 2015 1035 1041 1029 1036 0 +2.41(+0.23%)
Jun 10, 2015 1017 1035 1014 1033 0 +19.59(+1.93%)
Jun 09, 2015 1013 1019 1004 1014 0 +0.93(+0.09%)
Jun 08, 2015 1021 1025 1010 1013 0 -4.64(-0.46%)
Jun 05, 2015 1016 1023 1008 1017 0 +11.21(+1.11%)
Jun 04, 2015 1004 1015 1004 1006 0 -3.11(-0.31%)
Jun 03, 2015 1005 1017 1001 1009 0 +9.06(+0.91%)
Jun 02, 2015 999.58 1005 994.90 1000 0 -2.44(-0.24%)
Jun 01, 2015 1003 1008 995.77 1003 0 +6.16(+0.62%)
May 29, 2015 1005 1006 992.89 996.41 0 -9.81(-0.98%)
May 28, 2015 1003 1007 998.73 1006 0 +0.26(+0.03%)
May 27, 2015 995.56 1009 990.35 1006 0 +13.84(+1.39%)
May 26, 2015 998.21 1000 986.97 992.12 0 -8.40(-0.84%)
May 22, 2015 1001 1001 1001 1001 0 +7.59(+0.76%)
May 21, 2015 993.88 997.66 989.31 992.93 0 -3.43(-0.34%)
May 20, 2015 1001 1004 992.45 996.36 0 -6.03(-0.60%)
May 19, 2015 998.78 1007 996.26 1002 0 +5.01(+0.50%)
May 18, 2015 988.94 1001 987.70 997.38 0 +8.33(+0.84%)
May 15, 2015 993.19 995.44 983.84 989.05 0 -3.71(-0.37%)
May 14, 2015 989.80 994.11 984.82 992.76 0 +7.90(+0.80%)
May 13, 2015 982.86 987.78 976.56 984.86 0 +2.82(+0.29%)
May 12, 2015 983.33 987.36 972.53 982.04 0 -7.57(-0.76%)
May 11, 2015 981.63 993.98 980.79 989.61 0 +7.56(+0.77%)
May 08, 2015 978.57 985.66 969.47 982.05 0 +13.21(+1.36%)
May 07, 2015 957.53 971.76 953.23 968.84 0 +10.56(+1.10%)
May 06, 2015 966.93 971.15 949.77 958.28 0 -6.95(-0.72%)
May 05, 2015 969.20 977.47 961.10 965.23 0 -8.01(-0.82%)
May 04, 2015 967.72 975.19 964.50 973.24 0 +8.17(+0.85%)
May 01, 2015 966.50 970.83 960.91 965.08 0 +3.92(+0.41%)
Apr 30, 2015 963.69 974.23 953.11 961.15 0 -4.00(-0.41%)
Apr 29, 2015 952.77 972.11 950.76 965.16 0 +5.12(+0.53%)
Apr 28, 2015 953.18 962.18 946.23 960.04 0 +4.06(+0.42%)
Apr 27, 2015 966.55 970.98 954.58 955.98 0 -8.33(-0.86%)
Apr 24, 2015 968.76 970.31 958.85 964.31 0 -4.85(-0.50%)
Apr 23, 2015 964.62 975.10 960.25 969.16 0 +3.57(+0.37%)
Apr 22, 2015 960.88 971.04 953.90 965.59 0 +7.90(+0.83%)
Apr 21, 2015 964.70 970.98 955.94 957.69 0 -4.63(-0.48%)
Apr 20, 2015 967.48 971.66 958.00 962.32 0 +4.49(+0.47%)
Apr 17, 2015 963.87 965.97 951.15 957.83 0 -15.07(-1.55%)
Apr 16, 2015 978.33 981.08 964.72 972.89 0 -1.31(-0.13%)
Apr 15, 2015 963.79 979.10 959.53 974.20 0 +12.21(+1.27%)
Apr 14, 2015 958.22 967.69 951.83 962.00 0 +7.71(+0.81%)
Apr 13, 2015 953.77 962.63 950.88 954.28 0 -0.11(-0.01%)
Apr 10, 2015 954.14 960.36 945.10 954.39 0 +0.56(+0.06%)
Apr 09, 2015 944.16 955.64 941.56 953.83 0 +9.05(+0.96%)
Apr 08, 2015 944.85 951.25 940.44 944.79 0 +3.00(+0.32%)
Apr 07, 2015 947.55 953.38 940.89 941.78 0 -1.79(-0.19%)
Apr 06, 2015 936.68 949.02 930.01 943.57 0 -0.96(-0.10%)
Apr 02, 2015 944.53 944.53 944.53 944.53 0 -3.33(-0.35%)
Apr 01, 2015 937.25 950.37 930.28 947.86 0 +10.31(+1.10%)
Mar 31, 2015 946.47 949.23 935.36 937.54 0 -12.45(-1.31%)
Mar 30, 2015 942.85 956.00 941.33 949.99 0 +12.54(+1.34%)
Mar 27, 2015 932.96 939.67 927.64 937.46 0 +2.85(+0.30%)
Mar 26, 2015 929.72 938.68 922.68 934.61 0 +2.59(+0.28%)
Mar 25, 2015 952.32 953.13 930.58 932.02 0 -20.91(-2.19%)
Mar 24, 2015 956.00 960.38 949.75 952.93 0 -4.29(-0.45%)
Mar 23, 2015 962.51 967.34 956.06 957.21 0 -6.00(-0.62%)
Mar 20, 2015 954.80 968.73 950.15 963.22 0 +10.82(+1.14%)
Mar 19, 2015 958.52 962.27 943.68 952.40 0 -8.86(-0.92%)
Mar 18, 2015 954.91 968.02 949.30 961.25 0 +2.64(+0.28%)
Mar 17, 2015 956.05 961.80 947.84 958.62 0 -4.08(-0.42%)
Mar 16, 2015 953.82 966.17 950.44 962.70 0 +13.63(+1.44%)
Mar 13, 2015 953.85 959.30 937.95 949.07 0 -8.47(-0.88%)
Mar 12, 2015 941.90 959.66 937.09 957.54 0 +33.27(+3.60%)
Mar 11, 2015 920.53 930.68 917.31 924.27 0 +5.79(+0.63%)
Mar 10, 2015 927.97 931.81 917.21 918.48 0 -21.45(-2.28%)
Mar 09, 2015 935.84 943.77 930.62 939.92 0 +5.10(+0.55%)
Mar 06, 2015 936.28 958.99 931.00 934.82 0 -9.11(-0.97%)
Mar 05, 2015 940.69 946.41 934.74 943.94 0 +5.50(+0.59%)
Mar 04, 2015 938.43 948.80 934.95 938.43 0 -10.82(-1.14%)
Mar 03, 2015 949.40 949.89 947.59 949.25 0 -5.22(-0.55%)
Mar 02, 2015 942.35 955.22 940.68 954.47 0 +11.01(+1.17%)
Feb 27, 2015 947.86 952.76 941.16 943.46 0 -7.75(-0.82%)
Feb 26, 2015 951.10 952.51 947.95 951.22 0 -4.62(-0.48%)
Feb 25, 2015 955.63 961.12 951.45 955.83 0 -1.66(-0.17%)
Feb 24, 2015 947.59 964.55 945.50 957.50 0 +9.77(+1.03%)
Feb 23, 2015 949.21 951.86 940.98 947.73 0 -5.22(-0.55%)
Feb 20, 2015 941.13 954.81 931.31 952.95 0 +9.30(+0.99%)
Feb 19, 2015 939.26 948.46 935.20 943.64 0 +1.08(+0.11%)
Feb 18, 2015 950.15 953.31 937.41 942.57 0 -9.12(-0.96%)
Feb 17, 2015 945.72 954.38 941.06 951.69 0 +4.24(+0.45%)
Feb 13, 2015 947.45 947.45 947.45 947.45 0 -4.35(-0.46%)
Feb 12, 2015 943.55 954.22 940.18 951.81 0 +10.64(+1.13%)
Feb 11, 2015 930.69 945.54 928.08 941.17 0 +8.71(+0.93%)
Feb 10, 2015 927.47 935.17 921.23 932.46 0 +10.98(+1.19%)
Feb 09, 2015 919.54 927.86 915.74 921.48 0 -5.25(-0.57%)
Feb 06, 2015 916.72 935.95 911.25 926.73 0 +19.37(+2.14%)
Feb 05, 2015 901.76 912.48 899.10 907.36 0 +9.52(+1.06%)
Feb 04, 2015 896.84 907.68 892.14 897.83 0 -2.54(-0.28%)
Feb 03, 2015 886.51 903.18 885.04 900.37 0 +16.64(+1.88%)
Feb 02, 2015 870.80 884.54 865.14 883.73 0 +16.48(+1.90%)
Jan 30, 2015 871.45 881.03 865.12 867.25 0 -13.87(-1.57%)
Jan 29, 2015 870.47 884.18 866.88 881.12 0 +13.06(+1.50%)
Jan 28, 2015 893.07 894.70 867.07 868.06 0 -20.17(-2.27%)
Jan 27, 2015 890.99 898.94 884.41 888.23 0 -14.91(-1.65%)
Jan 26, 2015 896.87 905.66 890.80 903.13 0 +0.48(+0.05%)
Jan 23, 2015 906.35 915.63 900.21 902.66 0 -6.72(-0.74%)
Jan 22, 2015 907.90 911.88 906.99 909.38 0 +23.34(+2.63%)
Jan 21, 2015 879.47 893.38 869.86 886.04 0 +3.32(+0.38%)
Jan 20, 2015 882.64 893.33 872.01 882.72 0 -4.40(-0.50%)
Jan 16, 2015 879.72 895.11 867.88 887.12 0 +1.63(+0.18%)
Jan 15, 2015 885.59 899.85 882.00 885.49 0 -10.01(-1.12%)
Jan 14, 2015 899.22 904.37 883.82 895.49 0 -21.19(-2.31%)
Jan 13, 2015 916.68 916.68 916.68 916.68 0 -4.65(-0.51%)
Jan 12, 2015 934.67 935.99 915.62 921.34 0 -12.79(-1.37%)
Jan 09, 2015 947.78 951.18 929.65 934.13 0 -12.18(-1.29%)
Jan 08, 2015 942.21 952.31 940.47 946.30 0 +13.44(+1.44%)
Jan 07, 2015 929.57 936.02 922.86 932.86 0 +12.85(+1.40%)
Jan 06, 2015 940.85 943.12 913.97 920.01 0 -20.62(-2.19%)
Jan 05, 2015 958.49 963.98 933.73 940.64 0 -23.72(-2.46%)
Jan 02, 2015 970.88 973.93 954.55 964.36 0 -0.18(-0.02%)
Dec 31, 2014 964.54 964.54 964.54 964.54 0 -7.92(-0.81%)
Dec 30, 2014 969.37 976.10 965.22 972.47 0 -1.46(-0.15%)
Dec 29, 2014 969.65 979.60 965.30 973.93 0 +3.51(+0.36%)
Dec 26, 2014 974.66 977.94 969.57 970.42 0 -2.07(-0.21%)
Dec 24, 2014 972.49 972.49 972.49 972.49 0 -4.28(-0.44%)
Dec 23, 2014 976.25 982.30 970.51 976.77 0 +5.76(+0.59%)
Dec 22, 2014 967.72 972.76 959.59 971.01 0 +4.16(+0.43%)
Dec 19, 2014 958.87 973.44 957.10 966.86 0 +7.81(+0.81%)
Dec 18, 2014 941.82 960.33 938.72 959.04 0 +30.53(+3.29%)
Dec 17, 2014 913.51 932.87 909.10 928.51 0 +19.67(+2.16%)
Dec 16, 2014 908.84 925.67 908.74 908.84 0 -9.58(-1.04%)
Dec 15, 2014 934.45 939.35 913.40 918.42 0 -8.78(-0.95%)
Dec 12, 2014 938.80 947.59 924.01 927.21 0 -22.99(-2.42%)
Dec 11, 2014 953.56 963.40 945.70 950.20 0 +2.32(+0.24%)
Dec 10, 2014 960.30 965.49 944.07 947.88 0 -18.08(-1.87%)
Dec 09, 2014 951.94 967.88 945.47 965.96 0 +2.18(+0.23%)
Dec 08, 2014 955.05 971.09 948.75 963.78 0 +8.25(+0.86%)
Dec 05, 2014 946.05 964.28 944.44 955.53 0 +13.48(+1.43%)
Dec 04, 2014 935.52 944.62 930.26 942.05 0 +5.50(+0.59%)
Dec 03, 2014 923.78 939.53 921.72 936.56 0 +11.00(+1.19%)
Dec 02, 2014 916.36 929.09 914.31 925.56 0 +12.25(+1.34%)
Dec 01, 2014 914.50 918.10 901.84 913.31 0 -4.01(-0.44%)
Nov 28, 2014 916.45 921.78 913.76 917.32 0 +0.36(+0.04%)
Nov 26, 2014 916.96 916.96 916.96 916.96 0 -1.54(-0.17%)
Nov 25, 2014 925.36 927.66 915.40 918.50 0 -5.23(-0.57%)
Nov 24, 2014 923.78 929.60 919.87 923.73 0 +3.14(+0.34%)
Nov 21, 2014 930.50 931.92 917.85 920.60 0 +0.18(+0.02%)
Nov 20, 2014 912.92 922.02 909.53 920.41 0 +0.93(+0.10%)
Nov 19, 2014 919.68 923.59 911.83 919.49 0 -1.41(-0.15%)
Nov 18, 2014 923.36 928.01 919.26 920.89 0 -2.16(-0.23%)
Nov 17, 2014 922.15 929.25 918.92 923.06 0 -2.47(-0.27%)
Nov 14, 2014 928.06 932.47 922.73 925.53 0 -2.07(-0.22%)
Nov 13, 2014 932.92 935.12 922.31 927.60 0 -2.59(-0.28%)
Nov 12, 2014 928.11 933.63 923.49 930.18 0 -2.91(-0.31%)
Nov 11, 2014 933.01 937.19 927.03 933.09 0 -0.06(-0.01%)
Nov 10, 2014 929.19 935.48 926.00 933.15 0 +4.81(+0.52%)
Nov 07, 2014 929.63 932.37 920.81 928.35 0 +2.10(+0.23%)
Nov 06, 2014 920.90 928.55 917.10 926.25 0 +7.60(+0.83%)
Nov 05, 2014 921.96 925.71 913.79 918.65 0 +2.73(+0.30%)
Nov 04, 2014 916.02 920.19 908.61 915.92 0 -1.09(-0.12%)
Nov 03, 2014 918.70 925.59 911.97 917.02 0 +0.49(+0.05%)
Oct 31, 2014 913.53 919.90 908.27 916.52 0 +14.50(+1.61%)
Oct 30, 2014 896.41 905.78 892.68 902.02 0 +4.12(+0.46%)
Oct 28, 2014 891.21 901.86 885.55 897.90 0 +9.43(+1.06%)
Oct 27, 2014 889.57 893.10 885.77 888.47 0 -2.74(-0.31%)
Oct 24, 2014 880.72 894.34 877.87 891.21 0 +11.00(+1.25%)
Oct 23, 2014 876.01 887.09 873.61 880.21 0 -0.10(-0.01%)
Oct 21, 2014 873.46 882.72 869.54 880.31 0 +13.66(+1.58%)
Oct 20, 2014 858.97 870.54 856.75 866.65 0 +5.91(+0.69%)
Oct 17, 2014 865.13 873.87 853.52 860.74 0 +14.67(+1.73%)
Oct 16, 2014 832.46 861.13 828.95 846.07 0 -8.27(-0.97%)
Oct 15, 2014 849.94 860.15 823.99 854.34 0 -7.82(-0.91%)
Oct 14, 2014 863.38 874.79 856.49 862.16 0 +2.73(+0.32%)
Oct 13, 2014 870.96 880.41 857.82 859.43 0 -10.22(-1.17%)
Oct 10, 2014 873.93 885.15 869.08 869.64 0 -5.18(-0.59%)
Oct 09, 2014 896.29 898.93 871.67 874.83 0 -23.22(-2.59%)
Oct 08, 2014 886.18 900.01 874.64 898.05 0 +12.53(+1.41%)
Oct 07, 2014 901.00 902.18 884.68 885.52 0 -20.26(-2.24%)
Oct 06, 2014 913.14 915.71 902.74 905.78 0 -2.28(-0.25%)
Oct 03, 2014 895.36 911.36 893.81 908.06 0 +18.79(+2.11%)
Oct 02, 2014 881.95 893.10 877.82 889.27 0 +8.63(+0.98%)
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.