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 (%)
Jan 31, 2020 1468 1477 1440 1451 0 -28.95(-1.96%)
Jan 30, 2020 1447 1483 1440 1479 0 +17.01(+1.16%)
Jan 29, 2020 1477 1487 1454 1462 0 -4.41(-0.30%)
Jan 28, 2020 1458 1475 1449 1467 0 +18.32(+1.26%)
Jan 27, 2020 1437 1459 1431 1449 0 -15.83(-1.08%)
Jan 24, 2020 1479 1484 1454 1464 0 -14.74(-1.00%)
Jan 23, 2020 1473 1485 1462 1479 0 -4.75(-0.32%)
Jan 22, 2020 1487 1496 1479 1484 0 +2.43(+0.16%)
Jan 21, 2020 1486 1499 1473 1481 0 -22.62(-1.50%)
Jan 17, 2020 1495 1510 1486 1504 0 +9.26(+0.62%)
Jan 16, 2020 1483 1504 1476 1495 0 +44.84(+3.09%)
Jan 15, 2020 1438 1462 1426 1450 0 +2.55(+0.18%)
Jan 14, 2020 1451 1460 1442 1447 0 +0.01(+0.00%)
Jan 13, 2020 1441 1451 1433 1447 0 +9.91(+0.69%)
Jan 10, 2020 1445 1450 1432 1438 0 -6.16(-0.43%)
Jan 09, 2020 1438 1452 1430 1444 0 +18.39(+1.29%)
Jan 08, 2020 1415 1437 1412 1425 0 +11.75(+0.83%)
Jan 07, 2020 1416 1424 1406 1414 0 -0.17(-0.01%)
Jan 06, 2020 1402 1416 1395 1414 0 +3.92(+0.28%)
Jan 03, 2020 1403 1415 1396 1410 0 -7.03(-0.50%)
Jan 02, 2020 1401 1419 1397 1417 0 +19.39(+1.39%)
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%)
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.