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 (%)
Jul 29, 2011 970.96 997.15 965.50 982.23 0 -2.16(-0.22%)
Jul 28, 2011 983.41 1004 977.23 984.38 0 +3.32(+0.34%)
Jul 27, 2011 1002 1005 977.70 981.06 0 -27.04(-2.68%)
Jul 26, 2011 1003 1020 997.45 1008 0 +4.84(+0.48%)
Jul 25, 2011 993.90 1009 987.64 1003 0 -1.97(-0.20%)
Jul 22, 2011 1003 1011 998.28 1005 0 -2.89(-0.29%)
Jul 21, 2011 975.27 1014 982.61 1008 0 +37.42(+3.86%)
Jul 20, 2011 950.85 979.41 945.17 970.70 0 +20.72(+2.18%)
Jul 19, 2011 932.60 956.99 929.95 949.98 0 +3.34(+0.35%)
Jul 18, 2011 953.95 957.44 933.25 946.64 0 -12.20(-1.27%)
Jul 15, 2011 963.45 968.00 948.18 958.84 0 +4.10(+0.43%)
Jul 14, 2011 967.10 971.04 950.95 954.74 0 -2.95(-0.31%)
Jul 13, 2011 961.55 972.13 954.71 957.69 0 +0.19(+0.02%)
Jul 12, 2011 963.88 975.06 953.98 957.50 0 -9.70(-1.00%)
Jul 11, 2011 978.84 983.81 961.75 967.20 0 -23.13(-2.34%)
Jul 08, 2011 988.75 996.84 983.33 990.33 0 -12.55(-1.25%)
Jul 07, 2011 1002 1009 995.96 1003 0 +10.87(+1.10%)
Jul 06, 2011 994.40 999.16 984.27 992.01 0 -6.84(-0.68%)
Jul 05, 2011 1007 1012 989.30 998.85 0 -12.72(-1.26%)
Jul 04, 2011 988.30 1013 985.19 1012 0 +0.00(+0.00%)
Jul 01, 2011 988.30 1013 985.19 1012 0 +24.12(+2.44%)
Jun 30, 2011 990.52 996.34 975.86 987.45 0 +0.90(+0.09%)
Jun 29, 2011 964.24 990.27 961.14 986.55 0 +26.73(+2.78%)
Jun 28, 2011 966.71 971.90 951.33 959.82 0 -3.69(-0.38%)
Jun 27, 2011 958.20 970.84 951.17 963.51 0 +4.85(+0.51%)
Jun 24, 2011 967.63 972.18 950.85 958.65 0 -7.91(-0.82%)
Jun 23, 2011 968.83 974.81 954.55 966.57 0 -13.19(-1.35%)
Jun 22, 2011 984.61 999.38 978.23 979.76 0 -8.34(-0.84%)
Jun 21, 2011 980.33 993.74 972.46 988.10 0 +11.09(+1.14%)
Jun 20, 2011 977.94 980.26 969.63 977.00 0 -10.70(-1.08%)
Jun 17, 2011 987.02 996.39 981.27 987.70 0 +12.45(+1.28%)
Jun 16, 2011 969.60 985.01 962.87 975.25 0 +4.62(+0.48%)
Jun 15, 2011 981.72 991.55 966.04 970.63 0 -19.08(-1.93%)
Jun 14, 2011 1000 1005 984.71 989.71 0 -4.19(-0.42%)
Jun 13, 2011 982.96 998.02 978.63 993.90 0 +13.95(+1.42%)
Jun 10, 2011 970.33 991.03 960.94 979.95 0 +8.77(+0.90%)
Jun 09, 2011 958.47 979.88 955.21 971.19 0 +16.13(+1.69%)
Jun 08, 2011 964.35 977.55 953.06 955.06 0 -11.66(-1.21%)
Jun 07, 2011 977.55 986.33 965.79 966.73 0 -6.17(-0.63%)
Jun 06, 2011 984.38 988.18 968.72 972.90 0 -15.36(-1.55%)
Jun 03, 2011 977.66 1002 974.29 988.26 0 -16.26(-1.62%)
May 24, 2011 1009 1012 996.43 1005 0 -1.94(-0.19%)
May 23, 2011 996.90 1016 994.11 1006 0 -2.21(-0.22%)
May 20, 2011 1024 1033 1005 1009 0 -20.64(-2.01%)
May 19, 2011 1036 1040 1021 1029 0 -3.82(-0.37%)
May 18, 2011 1030 1039 1024 1033 0 +4.74(+0.46%)
May 17, 2011 1027 1039 1017 1028 0 -0.58(-0.06%)
May 16, 2011 1031 1052 1024 1029 0 -14.06(-1.35%)
May 13, 2011 1052 1055 1032 1043 0 -9.83(-0.93%)
May 12, 2011 1063 1070 1038 1053 0 -17.89(-1.67%)
May 11, 2011 1089 1091 1068 1071 0 -21.15(-1.94%)
May 10, 2011 1080 1096 1077 1092 0 +12.64(+1.17%)
May 09, 2011 1077 1086 1071 1079 0 -0.10(-0.01%)
May 06, 2011 1084 1094 1074 1079 0 +3.72(+0.35%)
May 05, 2011 1079 1084 1070 1076 0 -8.68(-0.80%)
May 04, 2011 1095 1098 1078 1084 0 -8.74(-0.80%)
May 03, 2011 1097 1107 1086 1093 0 -5.95(-0.54%)
May 02, 2011 1099 1102 1097 1099 0 -0.06(-0.01%)
Apr 29, 2011 1098 1107 1089 1099 0 +1.69(+0.15%)
Apr 28, 2011 1102 1109 1089 1097 0 -6.56(-0.59%)
Apr 27, 2011 1110 1113 1095 1104 0 -4.64(-0.42%)
Apr 26, 2011 1102 1114 1099 1109 0 +7.45(+0.68%)
Apr 25, 2011 1102 1109 1096 1101 0 -13.24(-1.19%)
Apr 21, 2011 1115 1129 1108 1114 0 +7.66(+0.69%)
Apr 20, 2011 1111 1122 1097 1107 0 +7.03(+0.64%)
Apr 19, 2011 1122 1126 1089 1100 0 -10.85(-0.98%)
Apr 18, 2011 1114 1119 1097 1111 0 -13.20(-1.17%)
Apr 15, 2011 1126 1134 1117 1124 0 +1.29(+0.11%)
Apr 14, 2011 1124 1130 1112 1122 0 -12.73(-1.12%)
Apr 13, 2011 1147 1156 1128 1135 0 +0.50(+0.04%)
Apr 12, 2011 1134 1143 1125 1135 0 -7.23(-0.63%)
Apr 11, 2011 1146 1158 1137 1142 0 -5.60(-0.49%)
Apr 08, 2011 1165 1167 1144 1148 0 -10.82(-0.93%)
Apr 07, 2011 1160 1175 1153 1158 0 -1.42(-0.12%)
Apr 06, 2011 1145 1163 1138 1160 0 +20.21(+1.77%)
Apr 05, 2011 1136 1143 1131 1140 0 +1.24(+0.11%)
Apr 04, 2011 1150 1153 1135 1138 0 -6.90(-0.60%)
Apr 01, 2011 1134 1157 1135 1145 0 +17.14(+1.52%)
Mar 31, 2011 1122 1138 1118 1128 0 -1.59(-0.14%)
Mar 30, 2011 1129 1136 1120 1130 0 +5.80(+0.52%)
Mar 29, 2011 1116 1127 1106 1124 0 +9.23(+0.83%)
Mar 28, 2011 1120 1131 1112 1115 0 -3.78(-0.34%)
Mar 25, 2011 1135 1137 1115 1118 0 -13.88(-1.23%)
Mar 24, 2011 1134 1138 1123 1132 0 +3.40(+0.30%)
Mar 23, 2011 1125 1136 1113 1129 0 -2.66(-0.24%)
Mar 22, 2011 1130 1143 1126 1132 0 +3.46(+0.31%)
Mar 21, 2011 1127 1133 1122 1128 0 +8.22(+0.73%)
Mar 18, 2011 1112 1132 1100 1120 0 +12.95(+1.17%)
Mar 17, 2011 1109 1115 1093 1107 0 +10.46(+0.95%)
Mar 16, 2011 1116 1121 1086 1096 0 -20.97(-1.88%)
Mar 15, 2011 1113 1127 1108 1117 0 -8.54(-0.76%)
Mar 14, 2011 1131 1140 1114 1126 0 -12.88(-1.13%)
Mar 11, 2011 1131 1145 1127 1139 0 +5.62(+0.50%)
Mar 10, 2011 1141 1144 1130 1133 0 -19.50(-1.69%)
Mar 09, 2011 1154 1163 1145 1153 0 +0.10(+0.01%)
Mar 08, 2011 1144 1159 1137 1153 0 +11.42(+1.00%)
Mar 07, 2011 1154 1161 1135 1141 0 -8.83(-0.77%)
Mar 04, 2011 1165 1168 1141 1150 0 -25.70(-2.19%)
Mar 03, 2011 1167 1183 1164 1176 0 +17.84(+1.54%)
Mar 02, 2011 1156 1170 1151 1158 0 +1.83(+0.16%)
Mar 01, 2011 1177 1183 1154 1156 0 -23.02(-1.95%)
Feb 28, 2011 1189 1194 1172 1179 0 -6.94(-0.59%)
Feb 25, 2011 1175 1191 1171 1186 0 +15.04(+1.28%)
Feb 24, 2011 1165 1176 1153 1171 0 +2.48(+0.21%)
Feb 23, 2011 1166 1182 1155 1168 0 +1.37(+0.12%)
Feb 22, 2011 1186 1191 1162 1167 0 -37.53(-3.12%)
Feb 21, 2011 1196 1209 1193 1205 0 +0.01(+0.00%)
Feb 18, 2011 1196 1209 1193 1205 0 +7.77(+0.65%)
Feb 17, 2011 1192 1204 1185 1197 0 -0.51(-0.04%)
Feb 16, 2011 1195 1207 1189 1197 0 +6.24(+0.52%)
Feb 15, 2011 1189 1203 1179 1191 0 -4.51(-0.38%)
Feb 14, 2011 1189 1203 1179 1196 0 +2.71(+0.23%)
Feb 11, 2011 1179 1199 1175 1193 0 +8.00(+0.68%)
Feb 10, 2011 1180 1194 1171 1185 0 -1.75(-0.15%)
Feb 09, 2011 1188 1205 1166 1187 0 -3.30(-0.28%)
Feb 08, 2011 1184 1196 1176 1190 0 +3.80(+0.32%)
Feb 07, 2011 1173 1194 1168 1186 0 +15.94(+1.36%)
Feb 04, 2011 1167 1174 1156 1170 0 +6.66(+0.57%)
Feb 03, 2011 1169 1173 1147 1164 0 -10.57(-0.90%)
Feb 02, 2011 1172 1185 1166 1174 0 -0.99(-0.08%)
Feb 01, 2011 1161 1182 1159 1175 0 +17.33(+1.50%)
Jan 31, 2011 1145 1162 1140 1158 0 +11.60(+1.01%)
Jan 28, 2011 1166 1175 1142 1146 0 -21.06(-1.80%)
Jan 27, 2011 1145 1170 1143 1167 0 +21.02(+1.83%)
Jan 26, 2011 1149 1158 1140 1146 0 -4.65(-0.40%)
Jan 25, 2011 1158 1167 1134 1151 0 -22.40(-1.91%)
Jan 24, 2011 1168 1181 1165 1173 0 -0.88(-0.07%)
Jan 21, 2011 1167 1191 1161 1174 0 +12.98(+1.12%)
Jan 20, 2011 1157 1171 1137 1161 0 +10.14(+0.88%)
Jan 19, 2011 1175 1183 1146 1151 0 -44.48(-3.72%)
Jan 18, 2011 1198 1203 1185 1196 0 -3.75(-0.31%)
Jan 17, 2011 1177 1203 1175 1199 0 +0.00(+0.00%)
Jan 14, 2011 1177 1203 1175 1199 0 +20.10(+1.70%)
Jan 13, 2011 1185 1190 1173 1179 0 -4.41(-0.37%)
Jan 12, 2011 1168 1187 1165 1184 0 +20.60(+1.77%)
Jan 11, 2011 1172 1180 1156 1163 0 -2.97(-0.25%)
Jan 10, 2011 1165 1175 1155 1166 0 -1.15(-0.10%)
Jan 07, 2011 1183 1186 1158 1167 0 -14.86(-1.26%)
Jan 06, 2011 1189 1195 1173 1182 0 -5.20(-0.44%)
Jan 05, 2011 1176 1193 1173 1187 0 +4.32(+0.37%)
Jan 04, 2011 1186 1189 1172 1183 0 -30.27(-2.50%)
Jan 03, 2011 1087 1220 1192 1213 0 +26.26(+2.21%)
Dec 31, 2010 1185 1194 1180 1187 0 -0.73(-0.06%)
Dec 30, 2010 1190 1195 1181 1188 0 -2.50(-0.21%)
Dec 29, 2010 1196 1201 1182 1190 0 -6.94(-0.58%)
Dec 28, 2010 1199 1208 1191 1197 0 -1.08(-0.09%)
Dec 27, 2010 1183 1200 1179 1198 0 +9.59(+0.81%)
Dec 23, 2010 1192 1199 1181 1189 0 -6.78(-0.57%)
Dec 22, 2010 1186 1197 1180 1195 0 +11.53(+0.97%)
Dec 21, 2010 1171 1189 1167 1184 0 +16.00(+1.37%)
Dec 20, 2010 1160 1174 1156 1168 0 +7.76(+0.67%)
Dec 17, 2010 1156 1169 1146 1160 0 +1.16(+0.10%)
Dec 16, 2010 1163 1170 1148 1159 0 -2.82(-0.24%)
Dec 15, 2010 1170 1179 1158 1162 0 -12.85(-1.09%)
Dec 14, 2010 1181 1191 1168 1175 0 -3.79(-0.32%)
Dec 10, 2010 1168 1181 1159 1178 0 +12.67(+1.09%)
Dec 09, 2010 1166 1174 1156 1166 0 +3.53(+0.30%)
Dec 08, 2010 1137 1167 1136 1162 0 +25.97(+2.29%)
Dec 07, 2010 1148 1156 1133 1136 0 -1.25(-0.11%)
Dec 06, 2010 1124 1144 1128 1137 0 +1.12(+0.10%)
Dec 03, 2010 1130 1140 1124 1136 0 -2.22(-0.19%)
Dec 02, 2010 1116 1147 1113 1139 0 +28.35(+2.55%)
Dec 01, 2010 1104 1117 1096 1110 0 +21.14(+1.94%)
Nov 30, 2010 1093 1104 1083 1089 0 -14.90(-1.35%)
Nov 29, 2010 1094 1109 1086 1104 0 +4.88(+0.44%)
Nov 26, 2010 1100 1108 1095 1099 0 -13.41(-1.21%)
Nov 25, 2010 1102 1112 1112 1112 0 +0.00(+0.00%)
Nov 24, 2010 1102 1115 1097 1112 0 +19.31(+1.77%)
Nov 23, 2010 1102 1112 1090 1093 0 -20.64(-1.85%)
Nov 22, 2010 1129 1132 1098 1114 0 -26.16(-2.29%)
Nov 19, 2010 1139 1147 1130 1140 0 -0.17(-0.01%)
Nov 18, 2010 1133 1154 1129 1140 0 +17.72(+1.58%)
Nov 17, 2010 1125 1133 1112 1122 0 -3.08(-0.27%)
Nov 16, 2010 1133 1141 1120 1125 0 -14.15(-1.24%)
Nov 15, 2010 1135 1159 1131 1140 0 +5.88(+0.52%)
Nov 12, 2010 1144 1153 1125 1134 0 -22.55(-1.95%)
Nov 11, 2010 1152 1169 1145 1156 0 -4.00(-0.34%)
Nov 10, 2010 1152 1168 1140 1160 0 +7.09(+0.61%)
Nov 09, 2010 1176 1182 1148 1153 0 -24.11(-2.05%)
Nov 08, 2010 1172 1184 1163 1177 0 -2.66(-0.23%)
Nov 05, 2010 1156 1185 1150 1180 0 +22.96(+1.98%)
Nov 04, 2010 1138 1160 1132 1157 0 +28.22(+2.50%)
Nov 03, 2010 1124 1133 1109 1129 0 +7.60(+0.68%)
Nov 02, 2010 1123 1130 1115 1121 0 +2.87(+0.26%)
Nov 01, 2010 1120 1131 1109 1118 0 -1.38(-0.12%)
Oct 29, 2010 1121 1133 1113 1120 0 -4.69(-0.42%)
Oct 28, 2010 1113 1130 1105 1124 0 +16.25(+1.47%)
Oct 27, 2010 1092 1112 1088 1108 0 +9.40(+0.86%)
Oct 25, 2010 1109 1114 1093 1099 0 -1.52(-0.14%)
Oct 22, 2010 1107 1113 1094 1100 0 -4.49(-0.41%)
Oct 21, 2010 1111 1122 1096 1105 0 -6.87(-0.62%)
Oct 20, 2010 1093 1121 1080 1112 0 +3.38(+0.30%)
Oct 19, 2010 1094 1120 1083 1108 0 +12.72(+1.16%)
Oct 18, 2010 1075 1102 1072 1096 0 +20.96(+1.95%)
Oct 15, 2010 1086 1090 1068 1075 0 -5.18(-0.48%)
Oct 14, 2010 1091 1096 1069 1080 0 -14.34(-1.31%)
Oct 13, 2010 1099 1106 1085 1094 0 +1.98(+0.18%)
Oct 12, 2010 1067 1095 1062 1092 0 +95.17(+9.55%)
Oct 11, 2010 997.06 1003 989.66 996.93 0 -2.92(-0.29%)
Oct 08, 2010 998.11 1004 984.64 999.85 0 +10.07(+1.02%)
Oct 07, 2010 998.49 1003 983.39 989.77 0 -4.51(-0.45%)
Oct 06, 2010 989.66 1006 985.45 994.29 0 +4.15(+0.42%)
Oct 05, 2010 974.86 997.42 966.25 990.13 0 +21.69(+2.24%)
Oct 04, 2010 973.32 982.20 958.99 968.44 0 -7.93(-0.81%)
Oct 01, 2010 975.15 983.10 960.30 976.37 0 +14.19(+1.47%)
Sep 30, 2010 961.28 979.10 958.35 962.19 0 -73.16(-7.07%)
Sep 29, 2010 958.43 1042 1024 1035 0 -1.67(-0.16%)
Sep 28, 2010 967.41 1048 1028 1037 0 -5.08(-0.49%)
Sep 27, 2010 970.91 1056 1039 1042 0 -7.86(-0.75%)
Sep 24, 2010 962.89 1053 1036 1050 0 +19.22(+1.86%)
Sep 23, 2010 959.02 1046 1026 1031 0 -14.71(-1.41%)
Sep 22, 2010 982.89 1067 1042 1045 0 -21.95(-2.06%)
Sep 21, 2010 1000 1088 1063 1067 0 -9.37(-0.87%)
Sep 20, 2010 989.46 1082 1059 1077 0 +10.44(+0.98%)
Sep 17, 2010 990.69 1080 1061 1066 0 -12.69(-1.18%)
Sep 15, 2010 996.13 1082 1065 1079 0 -0.06(-0.01%)
Sep 14, 2010 1006 1089 1074 1079 0 -9.34(-0.86%)
Sep 13, 2010 1002 1092 1077 1088 0 +20.73(+1.94%)
Sep 10, 2010 984.27 1071 1057 1068 0 +7.03(+0.66%)
Sep 09, 2010 980.43 1070 1049 1061 0 +15.49(+1.48%)
Sep 08, 2010 958.13 1057 1034 1045 0 +11.49(+1.11%)
Sep 07, 2010 970.44 1050 1029 1034 0 -21.45(-2.03%)
Sep 06, 2010 954.75 1061 1028 1055 0 +0.01(+0.00%)
Sep 03, 2010 954.74 1061 1028 1055 0 +34.19(+3.35%)
Sep 02, 2010 937.77 1023 1008 1021 0 +5.56(+0.55%)
Sep 01, 2010 930.19 1020 998.79 1015 0 +23.28(+2.35%)
Aug 31, 2010 913.58 1001 983.83 992.09 0 -4.69(-0.47%)
Aug 30, 2010 930.41 1015 991.87 996.79 0 -13.46(-1.33%)
Aug 27, 2010 929.88 1020 994.98 1010 0 -9.03(-0.89%)
Aug 26, 2010 944.17 1029 1004 1019 0 -1.50(-0.15%)
Aug 25, 2010 931.65 1025 1003 1021 0 +4.48(+0.44%)
Aug 24, 2010 944.17 1028 1012 1016 0 -17.04(-1.65%)
Aug 23, 2010 965.87 1047 1030 1033 0 -6.86(-0.66%)
Aug 20, 2010 961.95 1046 1031 1040 0 +0.56(+0.05%)
Aug 19, 2010 972.44 1057 1033 1040 0 -13.45(-1.28%)
Aug 18, 2010 972.82 1061 1044 1053 0 +1.29(+0.12%)
Aug 17, 2010 972.14 1061 1044 1052 0 +10.36(+0.99%)
Aug 16, 2010 961.95 1052 1034 1041 0 -1.23(-0.12%)
Aug 13, 2010 966.82 1057 1040 1043 0 -6.49(-0.62%)
Aug 12, 2010 965.71 1058 1038 1049 0 -4.23(-0.40%)
Aug 11, 2010 992.55 1074 1050 1053 0 -34.68(-3.19%)
Aug 10, 2010 1011 1096 1079 1088 0 -8.42(-0.77%)
Aug 09, 2010 1022 1103 1088 1096 0 +1.94(+0.18%)
Aug 06, 2010 1018 1101 1082 1095 0 -6.49(-0.59%)
Aug 05, 2010 1021 1105 1091 1101 0 -2.41(-0.22%)
Aug 04, 2010 1015 1111 1087 1103 0 +13.35(+1.22%)
Aug 03, 2010 1013 1099 1082 1090 0 -2.83(-0.26%)
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.