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, 2019 1182 1189 1170 1176 0 -22.17(-1.85%)
May 30, 2019 1205 1214 1189 1199 0 -3.74(-0.31%)
May 29, 2019 1192 1205 1183 1202 0 +1.33(+0.11%)
May 28, 2019 1211 1223 1197 1201 0 -13.45(-1.11%)
May 24, 2019 1215 1221 1204 1214 0 +6.56(+0.54%)
May 23, 2019 1209 1214 1194 1208 0 -15.12(-1.24%)
May 22, 2019 1234 1240 1220 1223 0 -18.47(-1.49%)
May 21, 2019 1238 1246 1235 1242 0 +10.83(+0.88%)
May 20, 2019 1225 1237 1218 1231 0 +1.97(+0.16%)
May 17, 2019 1220 1239 1219 1229 0 -5.46(-0.44%)
May 16, 2019 1227 1242 1223 1234 0 +10.93(+0.89%)
May 15, 2019 1214 1234 1205 1223 0 -3.29(-0.27%)
May 14, 2019 1222 1239 1219 1227 0 +5.02(+0.41%)
May 13, 2019 1236 1242 1214 1222 0 -37.67(-2.99%)
May 10, 2019 1249 1261 1238 1259 0 +6.75(+0.54%)
May 09, 2019 1237 1257 1228 1252 0 +3.27(+0.26%)
May 08, 2019 1250 1263 1245 1249 0 -4.88(-0.39%)
May 07, 2019 1259 1268 1244 1254 0 -18.83(-1.48%)
May 06, 2019 1246 1277 1242 1273 0 +1.47(+0.12%)
May 03, 2019 1266 1279 1262 1271 0 +9.87(+0.78%)
May 02, 2019 1262 1271 1252 1262 0 -0.58(-0.05%)
May 01, 2019 1271 1283 1252 1262 0 -14.95(-1.17%)
Apr 30, 2019 1281 1286 1265 1277 0 -2.58(-0.20%)
Apr 29, 2019 1268 1289 1262 1280 0 +10.88(+0.86%)
Apr 26, 2019 1260 1273 1252 1269 0 +9.81(+0.78%)
Apr 25, 2019 1251 1267 1246 1259 0 +3.02(+0.24%)
Apr 24, 2019 1257 1266 1246 1256 0 -4.69(-0.37%)
Apr 23, 2019 1257 1266 1249 1261 0 +1.84(+0.15%)
Apr 22, 2019 1262 1266 1253 1259 0 -8.23(-0.65%)
Apr 18, 2019 1274 1282 1261 1267 0 -11.50(-0.90%)
Apr 17, 2019 1258 1284 1250 1279 0 +27.80(+2.22%)
Apr 16, 2019 1241 1256 1235 1251 0 +14.04(+1.14%)
Apr 15, 2019 1248 1257 1232 1237 0 -19.66(-1.56%)
Apr 12, 2019 1246 1266 1242 1256 0 +32.77(+2.68%)
Apr 11, 2019 1227 1235 1216 1224 0 +3.35(+0.27%)
Apr 10, 2019 1216 1225 1208 1220 0 +7.01(+0.58%)
Apr 09, 2019 1219 1224 1203 1213 0 -12.98(-1.06%)
Apr 08, 2019 1220 1230 1212 1226 0 +5.10(+0.42%)
Apr 05, 2019 1223 1233 1215 1221 0 +2.56(+0.21%)
Apr 04, 2019 1208 1227 1206 1219 0 +9.26(+0.77%)
Apr 03, 2019 1205 1217 1200 1209 0 +13.30(+1.11%)
Apr 02, 2019 1189 1200 1183 1196 0 +6.00(+0.50%)
Apr 01, 2019 1176 1197 1172 1190 0 +26.58(+2.28%)
Mar 29, 2019 1167 1171 1156 1163 0 +7.38(+0.64%)
Mar 28, 2019 1150 1159 1143 1156 0 +8.08(+0.70%)
Mar 27, 2019 1154 1160 1142 1148 0 -7.85(-0.68%)
Mar 26, 2019 1152 1165 1143 1156 0 +12.91(+1.13%)
Mar 25, 2019 1145 1157 1131 1143 0 -1.97(-0.17%)
Mar 22, 2019 1160 1168 1134 1145 0 -28.09(-2.39%)
Mar 21, 2019 1165 1183 1156 1173 0 +0.18(+0.02%)
Mar 20, 2019 1199 1201 1170 1173 0 -29.86(-2.48%)
Mar 19, 2019 1219 1227 1199 1203 0 -5.35(-0.44%)
Mar 18, 2019 1196 1215 1194 1208 0 +15.83(+1.33%)
Mar 15, 2019 1182 1198 1177 1192 0 +9.11(+0.77%)
Mar 14, 2019 1181 1190 1175 1183 0 +0.14(+0.01%)
Mar 13, 2019 1184 1193 1175 1183 0 +5.61(+0.48%)
Mar 12, 2019 1178 1184 1172 1177 0 +1.84(+0.16%)
Mar 11, 2019 1176 1188 1171 1175 0 +6.14(+0.53%)
Mar 08, 2019 1154 1174 1146 1169 0 +2.75(+0.24%)
Mar 07, 2019 1172 1174 1153 1167 0 -12.78(-1.08%)
Mar 06, 2019 1189 1196 1178 1179 0 -10.62(-0.89%)
Mar 05, 2019 1200 1203 1175 1190 0 -8.89(-0.74%)
Mar 04, 2019 1216 1227 1190 1199 0 -14.14(-1.17%)
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.