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 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%)
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.