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 (%)
Dec 29, 2017 1331 1331 1331 1331 0 -5.38(-0.40%)
Dec 28, 2017 1338 1340 1329 1336 0 +2.50(+0.19%)
Dec 27, 2017 1336 1341 1327 1334 0 -7.34(-0.55%)
Dec 26, 2017 1342 1348 1332 1341 0 -4.63(-0.34%)
Dec 22, 2017 1357 1360 1337 1346 0 -7.58(-0.56%)
Dec 21, 2017 1342 1361 1338 1354 0 +18.18(+1.36%)
Dec 20, 2017 1354 1356 1330 1335 0 -8.01(-0.60%)
Dec 19, 2017 1362 1364 1342 1343 0 -11.69(-0.86%)
Dec 18, 2017 1362 1369 1349 1355 0 +8.04(+0.60%)
Dec 15, 2017 1344 1356 1335 1347 0 +9.36(+0.70%)
Dec 14, 2017 1352 1362 1336 1338 0 -8.28(-0.62%)
Dec 13, 2017 1361 1370 1344 1346 0 -13.39(-0.99%)
Dec 12, 2017 1353 1364 1334 1359 0 +24.88(+1.86%)
Dec 11, 2017 1334 1342 1328 1334 0 -1.79(-0.13%)
Dec 08, 2017 1337 1339 1319 1336 0 +10.14(+0.76%)
Dec 07, 2017 1310 1335 1303 1326 0 +9.59(+0.73%)
Dec 06, 2017 1317 1329 1307 1316 0 -13.21(-0.99%)
Dec 05, 2017 1340 1345 1319 1330 0 -8.09(-0.60%)
Dec 04, 2017 1351 1355 1337 1338 0 +14.06(+1.06%)
Dec 01, 2017 1326 1333 1302 1324 0 +7.49(+0.57%)
Nov 30, 2017 1310 1336 1303 1316 0 +17.31(+1.33%)
Nov 29, 2017 1291 1313 1287 1299 0 +17.89(+1.40%)
Nov 28, 2017 1257 1284 1250 1281 0 +28.15(+2.25%)
Nov 27, 2017 1254 1262 1249 1253 0 -1.70(-0.14%)
Nov 24, 2017 1261 1265 1253 1255 0 -1.31(-0.10%)
Nov 22, 2017 1264 1269 1253 1256 0 -6.94(-0.55%)
Nov 21, 2017 1267 1272 1258 1263 0 +3.98(+0.32%)
Nov 20, 2017 1254 1263 1247 1259 0 +9.05(+0.72%)
Nov 17, 2017 1248 1256 1241 1250 0 -2.28(-0.18%)
Nov 16, 2017 1249 1259 1246 1252 0 +8.42(+0.68%)
Nov 15, 2017 1236 1252 1228 1244 0 -2.64(-0.21%)
Nov 14, 2017 1249 1257 1236 1246 0 -7.63(-0.61%)
Nov 13, 2017 1240 1258 1238 1254 0 +4.30(+0.34%)
Nov 10, 2017 1255 1262 1247 1250 0 -2.20(-0.18%)
Nov 09, 2017 1247 1260 1236 1252 0 -2.15(-0.17%)
Nov 08, 2017 1251 1261 1242 1254 0 +0.26(+0.02%)
Nov 07, 2017 1272 1280 1249 1254 0 -16.03(-1.26%)
Nov 06, 2017 1270 1277 1261 1270 0 -3.74(-0.29%)
Nov 03, 2017 1276 1283 1266 1273 0 -9.04(-0.70%)
Nov 02, 2017 1263 1286 1259 1283 0 +19.48(+1.54%)
Nov 01, 2017 1272 1283 1258 1263 0 -2.01(-0.16%)
Oct 31, 2017 1264 1277 1258 1265 0 +1.07(+0.08%)
Oct 30, 2017 1265 1274 1256 1264 0 -10.80(-0.85%)
Oct 27, 2017 1265 1279 1257 1275 0 +6.06(+0.48%)
Oct 26, 2017 1267 1279 1259 1269 0 +6.73(+0.53%)
Oct 25, 2017 1280 1282 1251 1262 0 -11.89(-0.93%)
Oct 24, 2017 1271 1282 1266 1274 0 +8.45(+0.67%)
Oct 23, 2017 1274 1279 1261 1265 0 -7.72(-0.61%)
Oct 20, 2017 1268 1278 1258 1273 0 +18.28(+1.46%)
Oct 19, 2017 1258 1261 1243 1255 0 -11.05(-0.87%)
Oct 18, 2017 1250 1271 1247 1266 0 +20.76(+1.67%)
Oct 17, 2017 1269 1277 1241 1245 0 -13.18(-1.05%)
Oct 16, 2017 1245 1261 1243 1258 0 +13.64(+1.10%)
Oct 13, 2017 1245 1252 1235 1245 0 -6.60(-0.53%)
Oct 12, 2017 1262 1267 1244 1251 0 -9.39(-0.74%)
Oct 11, 2017 1259 1267 1255 1261 0 -2.71(-0.21%)
Oct 10, 2017 1264 1268 1255 1263 0 +0.32(+0.03%)
Oct 09, 2017 1270 1277 1257 1263 0 -7.91(-0.62%)
Oct 06, 2017 1278 1282 1262 1271 0 -3.39(-0.27%)
Oct 05, 2017 1259 1279 1252 1274 0 +18.71(+1.49%)
Oct 04, 2017 1261 1265 1252 1256 0 -6.35(-0.50%)
Oct 03, 2017 1257 1266 1248 1262 0 +6.47(+0.52%)
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.