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 30, 2010 1000 1089 1068 1075 0 -8.39(-0.77%)
Jul 29, 2010 996.11 1093 1063 1083 0 +16.52(+1.55%)
Jul 28, 2010 992.69 1079 1063 1066 0 -3.20(-0.30%)
Jul 27, 2010 994.88 1086 1067 1070 0 -2.69(-0.25%)
Jul 26, 2010 991.33 1079 1057 1072 0 +5.18(+0.49%)
Jul 23, 2010 982.02 1074 1048 1067 0 +6.46(+0.61%)
Jul 22, 2010 986.97 1077 1044 1061 0 +7.69(+0.73%)
Jul 21, 2010 991.43 1079 1050 1053 0 +4.27(+0.41%)
Jul 20, 2010 964.16 1053 1007 1049 0 +19.84(+1.93%)
Jul 19, 2010 958.72 1040 1018 1029 0 -1.05(-0.10%)
Jul 16, 2010 956.62 1062 1025 1030 0 +4.73(+0.46%)
Jul 15, 2010 953.42 1050 1010 1025 0 -0.40(-0.04%)
Jul 14, 2010 950.48 1031 1013 1026 0 -7.16(-0.69%)
Jul 13, 2010 947.39 1040 1018 1033 0 +19.90(+1.96%)
Jul 12, 2010 936.43 1020 1003 1013 0 -3.96(-0.39%)
Jul 09, 2010 940.68 1022 996.99 1017 0 +11.98(+1.19%)
Jul 08, 2010 931.19 1014 991.01 1005 0 +3.50(+0.35%)
Jul 07, 2010 901.29 1004 974.56 1001 0 +25.27(+2.59%)
Jul 06, 2010 903.74 993.46 966.78 976.10 0 +4.47(+0.46%)
Jul 02, 2010 898.54 986.07 963.47 971.63 0 -5.53(-0.57%)
Jul 01, 2010 905.20 992.10 958.23 977.17 0 -2.27(-0.23%)
Jun 30, 2010 916.65 1002 976.59 979.44 0 -12.90(-1.30%)
Jun 29, 2010 922.77 1012 987.52 992.34 0 -44.85(-4.32%)
Jun 25, 2010 960.11 1046 1012 1037 0 +27.37(+2.71%)
Jun 24, 2010 942.59 1026 1003 1010 0 -13.63(-1.33%)
Jun 23, 2010 948.90 1036 1012 1023 0 -3.58(-0.35%)
Jun 22, 2010 969.56 1052 1025 1027 0 -18.32(-1.75%)
Jun 21, 2010 983.66 1066 1041 1045 0 -3.56(-0.34%)
Jun 18, 2010 975.52 1057 1038 1049 0 +7.56(+0.73%)
Jun 17, 2010 970.13 1053 1030 1041 0 -3.76(-0.36%)
Jun 16, 2010 964.34 1053 1034 1045 0 -0.47(-0.04%)
Jun 15, 2010 956.10 1050 1022 1046 0 +22.73(+2.22%)
Jun 14, 2010 965.05 1048 1019 1023 0 -8.26(-0.80%)
Jun 11, 2010 1013 1036 1010 1031 0 +11.22(+1.10%)
Jun 10, 2010 948.92 1034 999.54 1020 0 +6.62(+0.65%)
Jun 09, 2010 953.09 1037 1008 1013 0 -8.56(-0.84%)
Jun 08, 2010 965.24 1032 999.89 1022 0 +0.03(+0.00%)
Jun 07, 2010 971.87 1055 1018 1022 0 -22.41(-2.15%)
Jun 04, 2010 971.74 1071 1040 1044 0 -24.90(-2.33%)
Jun 03, 2010 999.13 1079 1057 1069 0 -3.62(-0.34%)
Jun 02, 2010 973.94 1074 1043 1073 0 +28.51(+2.73%)
Jun 01, 2010 986.52 1077 1043 1044 0 -22.48(-2.11%)
May 28, 2010 1068 1082 1059 1067 0 -8.58(-0.80%)
May 27, 2010 982.28 1077 1048 1075 0 +35.86(+3.45%)
May 26, 2010 980.35 1069 1036 1039 0 -3.72(-0.36%)
May 25, 2010 929.40 1049 997.32 1043 0 +14.74(+1.43%)
May 24, 2010 981.23 1068 1024 1028 0 -23.83(-2.26%)
May 21, 2010 1009 1063 1004 1052 0 +36.12(+3.55%)
May 20, 2010 945.40 1041 1014 1016 0 -35.89(-3.41%)
May 19, 2010 966.02 1058 1026 1052 0 +10.00(+0.96%)
May 18, 2010 1002 1081 1035 1042 0 -25.60(-2.40%)
May 17, 2010 997.35 1079 1044 1068 0 -3.29(-0.31%)
May 14, 2010 999.09 1081 1059 1071 0 -16.16(-1.49%)
May 13, 2010 1029 1111 1085 1087 0 -4.43(-0.41%)
May 12, 2010 1007 1102 1070 1091 0 +10.28(+0.95%)
May 11, 2010 1096 1103 1077 1081 0 -10.90(-1.00%)
May 10, 2010 1013 1097 1074 1092 0 +27.11(+2.55%)
May 07, 2010 999.00 1090 1048 1065 0 +6.23(+0.59%)
May 06, 2010 1017 1115 1017 1059 0 -46.08(-4.17%)
May 05, 2010 1113 1128 1093 1105 0 -13.62(-1.22%)
May 04, 2010 1056 1140 1109 1118 0 -17.77(-1.56%)
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.