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 31, 2020 1249 1254 1231 1248 0 +1.50(+0.12%)
Jul 30, 2020 1249 1255 1232 1246 0 -24.85(-1.95%)
Jul 29, 2020 1265 1280 1254 1271 0 +6.32(+0.50%)
Jul 28, 2020 1275 1284 1260 1265 0 -17.07(-1.33%)
Jul 27, 2020 1265 1291 1259 1282 0 +10.30(+0.81%)
Jul 24, 2020 1280 1288 1267 1272 0 -8.13(-0.64%)
Jul 23, 2020 1292 1300 1273 1280 0 -13.24(-1.02%)
Jul 22, 2020 1305 1317 1283 1293 0 -18.39(-1.40%)
Jul 21, 2020 1309 1321 1297 1311 0 +7.71(+0.59%)
Jul 20, 2020 1295 1311 1289 1304 0 -1.28(-0.10%)
Jul 17, 2020 1316 1322 1298 1305 0 -8.16(-0.62%)
Jul 16, 2020 1303 1336 1295 1313 0 +4.17(+0.32%)
Jul 15, 2020 1331 1337 1289 1309 0 +22.54(+1.75%)
Jul 14, 2020 1278 1291 1252 1286 0 +15.72(+1.24%)
Jul 13, 2020 1281 1296 1263 1271 0 +10.83(+0.86%)
Jul 10, 2020 1223 1266 1218 1260 0 +39.05(+3.20%)
Jul 09, 2020 1248 1253 1209 1221 0 -29.79(-2.38%)
Jul 08, 2020 1228 1256 1222 1251 0 +23.70(+1.93%)
Jul 07, 2020 1247 1253 1222 1227 0 -29.91(-2.38%)
Jul 06, 2020 1248 1269 1240 1257 0 +29.86(+2.43%)
Jul 02, 2020 1259 1263 1224 1227 0 -5.36(-0.43%)
Jul 01, 2020 1232 1255 1211 1232 0 +2.88(+0.23%)
Jun 30, 2020 1208 1235 1203 1229 0 +22.08(+1.83%)
Jun 29, 2020 1209 1218 1189 1207 0 +11.48(+0.96%)
Jun 26, 2020 1238 1242 1187 1196 0 -64.02(-5.08%)
Jun 25, 2020 1216 1262 1209 1260 0 +40.07(+3.28%)
Jun 24, 2020 1245 1248 1210 1220 0 -36.83(-2.93%)
Jun 23, 2020 1272 1277 1250 1257 0 +2.74(+0.22%)
Jun 22, 2020 1243 1261 1234 1254 0 +6.90(+0.55%)
Jun 19, 2020 1279 1285 1240 1247 0 -11.92(-0.95%)
Jun 18, 2020 1255 1279 1247 1259 0 -8.50(-0.67%)
Jun 17, 2020 1284 1291 1259 1267 0 -12.62(-0.99%)
Jun 16, 2020 1303 1307 1247 1280 0 +22.48(+1.79%)
Jun 15, 2020 1201 1267 1198 1258 0 +20.09(+1.62%)
Jun 12, 2020 1244 1253 1207 1238 0 +35.93(+2.99%)
Jun 11, 2020 1261 1277 1199 1202 0 -109.51(-8.35%)
Jun 10, 2020 1336 1347 1307 1311 0 -31.91(-2.38%)
Jun 09, 2020 1321 1355 1314 1343 0 -7.96(-0.59%)
Jun 08, 2020 1351 1362 1329 1351 0 +14.60(+1.09%)
Jun 05, 2020 1352 1372 1320 1336 0 +31.47(+2.41%)
Jun 04, 2020 1277 1310 1266 1305 0 +21.49(+1.67%)
Jun 03, 2020 1270 1294 1257 1283 0 +38.64(+3.10%)
Jun 02, 2020 1246 1263 1228 1245 0 +10.35(+0.84%)
Jun 01, 2020 1227 1248 1215 1234 0 +11.69(+0.96%)
May 29, 2020 1214 1238 1202 1223 0 -7.28(-0.59%)
May 28, 2020 1271 1281 1220 1230 0 -31.27(-2.48%)
May 27, 2020 1253 1282 1218 1261 0 +46.80(+3.85%)
May 26, 2020 1178 1225 1170 1214 0 +72.55(+6.35%)
May 22, 2020 1141 1150 1128 1142 0 -0.26(-0.02%)
May 21, 2020 1149 1157 1131 1142 0 -14.47(-1.25%)
May 20, 2020 1144 1167 1141 1157 0 +28.87(+2.56%)
May 19, 2020 1151 1162 1126 1128 0 -29.47(-2.55%)
May 18, 2020 1134 1167 1124 1157 0 +60.43(+5.51%)
May 15, 2020 1095 1108 1082 1097 0 -6.33(-0.57%)
May 14, 2020 1069 1106 1052 1103 0 +17.85(+1.64%)
May 13, 2020 1101 1112 1072 1085 0 -26.73(-2.40%)
May 12, 2020 1153 1157 1110 1112 0 -34.76(-3.03%)
May 11, 2020 1131 1156 1125 1147 0 -2.03(-0.18%)
May 08, 2020 1140 1153 1130 1149 0 +25.67(+2.29%)
May 07, 2020 1104 1138 1100 1123 0 +33.88(+3.11%)
May 06, 2020 1120 1126 1083 1089 0 -21.19(-1.91%)
May 05, 2020 1118 1139 1098 1110 0 +12.48(+1.14%)
May 04, 2020 1096 1105 1074 1098 0 -5.57(-0.50%)
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.