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 (%)
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%)
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.