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 (%)
Jun 26, 2009 1033 1058 1027 1048 0 +14.27(+1.38%)
Jun 25, 2009 1024 1040 1016 1034 0 +12.58(+1.23%)
Jun 24, 2009 1018 1040 1007 1022 0 +11.34(+1.12%)
Jun 23, 2009 995.05 1016 979.26 1010 0 +15.05(+1.51%)
Jun 22, 2009 1037 1045 993.39 995.16 0 -52.94(-5.05%)
Jun 19, 2009 1051 1058 1035 1048 0 +2.59(+0.25%)
Jun 18, 2009 1031 1057 1025 1046 0 +16.97(+1.65%)
Jun 17, 2009 1052 1055 1018 1029 0 -24.35(-2.31%)
Jun 16, 2009 1061 1072 1045 1053 0 -10.11(-0.95%)
Jun 15, 2009 1069 1078 1048 1063 0 -18.73(-1.73%)
Jun 12, 2009 1073 1089 1064 1082 0 +1.14(+0.11%)
Jun 11, 2009 1075 1099 1066 1081 0 +6.58(+0.61%)
Jun 10, 2009 1104 1106 1058 1074 0 -21.46(-1.96%)
Jun 09, 2009 1097 1110 1083 1095 0 +4.74(+0.43%)
Jun 08, 2009 1083 1100 1074 1091 0 -3.59(-0.33%)
Jun 05, 2009 1111 1117 1086 1094 0 -3.84(-0.35%)
Jun 04, 2009 1066 1102 1062 1098 0 +41.07(+3.89%)
Jun 03, 2009 1053 1072 1042 1057 0 -14.99(-1.40%)
Jun 02, 2009 1059 1087 1048 1072 0 -1.31(-0.12%)
Jun 01, 2009 1079 1098 1062 1073 0 +7.16(+0.67%)
May 29, 2009 1065 1074 1041 1066 0 +11.67(+1.11%)
May 28, 2009 1030 1059 1016 1055 0 +35.88(+3.52%)
May 27, 2009 1036 1059 1017 1019 0 -16.11(-1.56%)
May 26, 2009 991.40 1037 988.60 1035 0 +33.85(+3.38%)
May 25, 2009 999.83 1021 989.57 1001 0 +0.00(+0.00%)
May 22, 2009 999.83 1021 989.57 1001 0 +6.59(+0.66%)
May 21, 2009 977.26 1009 971.90 994.35 0 +5.89(+0.60%)
May 20, 2009 1025 1031 983.04 988.46 0 -23.53(-2.33%)
May 19, 2009 1016 1038 995.10 1012 0 -4.95(-0.49%)
May 18, 2009 980.70 1020 974.43 1017 0 +53.72(+5.58%)
May 15, 2009 971.89 985.03 953.23 963.22 0 -6.70(-0.69%)
May 14, 2009 941.96 981.45 935.68 969.92 0 +30.23(+3.22%)
May 13, 2009 953.60 972.18 924.49 939.69 0 -19.90(-2.07%)
May 12, 2009 975.24 991.00 941.06 959.59 0 -3.64(-0.38%)
May 11, 2009 981.21 994.03 956.73 963.23 0 -35.87(-3.59%)
May 08, 2009 953.28 1001 942.56 999.10 0 +44.80(+4.69%)
May 07, 2009 1010 1016 943.24 954.29 0 -43.41(-4.35%)
May 06, 2009 974.90 1007 962.27 997.71 0 +32.84(+3.40%)
May 05, 2009 948.56 976.50 941.22 964.86 0 +10.36(+1.09%)
May 04, 2009 934.26 958.19 925.09 954.50 0 +42.04(+4.61%)
May 01, 2009 898.69 931.78 890.02 912.46 0 +13.07(+1.45%)
Apr 30, 2009 904.51 922.14 885.58 899.39 0 +10.07(+1.13%)
Apr 29, 2009 863.23 898.21 855.61 889.32 0 +36.02(+4.22%)
Apr 28, 2009 852.38 923.81 845.66 853.30 0 -7.82(-0.91%)
Apr 27, 2009 858.53 884.84 852.09 861.12 0 -11.30(-1.29%)
Apr 24, 2009 881.83 889.68 858.87 872.42 0 -4.61(-0.53%)
Apr 23, 2009 866.99 888.33 842.75 877.03 0 +19.79(+2.31%)
Apr 22, 2009 855.03 894.86 483.65 857.23 0 -20.45(-2.33%)
Apr 21, 2009 837.47 884.88 828.50 877.69 0 +31.93(+3.77%)
Apr 20, 2009 870.75 887.87 844.24 845.76 0 -47.16(-5.28%)
Apr 17, 2009 884.43 910.66 872.52 892.92 0 +5.09(+0.57%)
Apr 16, 2009 892.44 903.51 870.17 887.83 0 +2.43(+0.27%)
Apr 15, 2009 867.11 892.81 838.26 885.40 0 +20.86(+2.41%)
Apr 14, 2009 912.48 921.58 861.40 864.54 0 -71.88(-7.68%)
Apr 13, 2009 895.79 954.88 891.46 936.42 0 +26.84(+2.95%)
Apr 10, 2009 881.23 914.25 863.06 909.58 0 +0.00(+0.00%)
Apr 09, 2009 881.23 914.25 863.06 909.58 0 +60.27(+7.10%)
Apr 08, 2009 861.61 868.80 830.69 849.30 0 -3.98(-0.47%)
Apr 07, 2009 844.46 881.35 837.66 853.28 0 -9.50(-1.10%)
Apr 06, 2009 860.25 872.39 845.38 862.78 0 -20.12(-2.28%)
Apr 03, 2009 842.93 886.33 833.18 882.91 0 +31.23(+3.67%)
Apr 02, 2009 862.34 874.96 838.97 851.67 0 +20.36(+2.45%)
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.