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 (%)
Feb 26, 2010 1036 1119 1097 1114 0 +11.05(+1.00%)
Feb 25, 2010 1024 1106 1082 1103 0 -2.77(-0.25%)
Feb 24, 2010 1027 1113 1089 1106 0 +15.65(+1.44%)
Feb 23, 2010 1036 1121 1084 1090 0 -13.24(-1.20%)
Feb 22, 2010 1038 1114 1096 1104 0 +10.41(+0.95%)
Feb 19, 2010 1011 1101 1080 1093 0 +3.02(+0.28%)
Feb 18, 2010 1015 1097 1081 1090 0 -4.46(-0.41%)
Feb 17, 2010 1030 1106 1087 1095 0 -5.44(-0.49%)
Feb 16, 2010 1012 1104 1082 1100 0 +22.27(+2.07%)
Feb 12, 2010 0.0617 1078 1078 1078 0 +3.98(+0.37%)
Feb 11, 2010 999.70 1082 1059 1074 0 +5.46(+0.51%)
Feb 10, 2010 991.67 1079 1055 1068 0 +5.75(+0.54%)
Feb 09, 2010 989.32 1072 1046 1063 0 +10.77(+1.02%)
Feb 08, 2010 995.75 1077 1045 1052 0 -14.79(-1.39%)
Feb 05, 2010 975.70 1070 1032 1067 0 +19.98(+1.91%)
Feb 04, 2010 1008 1083 1042 1047 0 -46.10(-4.22%)
Feb 03, 2010 1024 1107 1086 1093 0 -0.75(-0.07%)
Feb 02, 2010 1003 1097 1071 1094 0 +21.81(+2.04%)
Feb 01, 2010 981.49 1084 1047 1072 0 +25.18(+2.41%)
Jan 29, 2010 1020 1082 1041 1047 0 -22.82(-2.13%)
Jan 28, 2010 1084 1089 1054 1069 0 -1.66(-0.15%)
Jan 27, 2010 1004 1080 1046 1071 0 +9.06(+0.85%)
Jan 26, 2010 1012 1096 1059 1062 0 -26.16(-2.40%)
Jan 25, 2010 1027 1111 1080 1088 0 +1.96(+0.18%)
Jan 22, 2010 1036 1122 1074 1086 0 -36.36(-3.24%)
Jan 21, 2010 1169 1178 1099 1123 0 -44.35(-3.80%)
Jan 20, 2010 1099 1177 1151 1167 0 -7.43(-0.63%)
Jan 19, 2010 1101 1179 1153 1174 0 +14.22(+1.23%)
Jan 15, 2010 0.0625 1160 1160 1160 0 -19.33(-1.64%)
Jan 14, 2010 1119 1189 1165 1179 0 -1.37(-0.12%)
Jan 13, 2010 1175 1190 1161 1181 0 +6.69(+0.57%)
Jan 12, 2010 1132 1195 1168 1174 0 -24.58(-2.05%)
Jan 11, 2010 1155 1216 1189 1199 0 -7.57(-0.63%)
Jan 08, 2010 1152 1221 1195 1206 0 -10.11(-0.83%)
Jan 07, 2010 1145 1225 1196 1216 0 +14.17(+1.18%)
Jan 06, 2010 1200 1210 1191 1202 0 -0.34(-0.03%)
Jan 05, 2010 1184 1206 1178 1203 0 +18.34(+1.55%)
Jan 04, 2010 1170 1198 1166 1184 0 +30.17(+2.61%)
Dec 31, 2009 1154 1154 1154 0 +4.47(+0.39%)
Dec 30, 2009 1084 1154 1135 1150 0 +6.73(+0.59%)
Dec 29, 2009 1090 1152 1136 1143 0 +0.24(+0.02%)
Dec 28, 2009 1087 1153 1135 1143 0 +1.56(+0.14%)
Dec 24, 2009 1083 1145 1134 1141 0 +4.97(+0.44%)
Dec 23, 2009 1095 1147 1130 1136 0 -1.74(-0.15%)
Dec 22, 2009 1094 1148 1131 1138 0 -1.95(-0.17%)
Dec 21, 2009 1085 1145 1126 1140 0 +12.70(+1.13%)
Dec 18, 2009 1078 1131 1111 1127 0 +8.55(+0.76%)
Dec 17, 2009 1086 1141 1116 1118 0 -27.00(-2.36%)
Dec 16, 2009 1092 1151 1131 1145 0 +14.40(+1.27%)
Dec 15, 2009 1093 1146 1125 1131 0 -13.78(-1.20%)
Dec 14, 2009 1143 1149 1133 1145 0 +5.95(+0.52%)
Dec 11, 2009 1108 1151 1132 1139 0 -2.86(-0.25%)
Dec 10, 2009 1104 1150 1128 1142 0 +2.02(+0.18%)
Dec 09, 2009 1086 1146 1112 1140 0 +18.92(+1.69%)
Dec 08, 2009 1088 1135 1114 1121 0 -12.03(-1.06%)
Dec 07, 2009 1111 1157 1129 1133 0 -18.77(-1.63%)
Dec 04, 2009 1117 1159 1130 1152 0 +15.98(+1.41%)
Dec 03, 2009 1115 1165 1133 1136 0 -11.57(-1.01%)
Dec 02, 2009 1118 1163 1141 1147 0 -11.48(-0.99%)
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.