Skip to main content
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 (%)
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%)
May 03, 2010 1058 1146 1118 1136 0 +16.61(+1.48%)
Apr 30, 2010 1078 1157 1112 1120 0 -57.38(-4.88%)
Apr 29, 2010 1169 1188 1157 1177 0 +22.49(+1.95%)
Apr 28, 2010 1087 1170 1138 1155 0 +11.11(+0.97%)
Apr 27, 2010 1077 1176 1132 1143 0 -15.74(-1.36%)
Apr 26, 2010 1106 1187 1149 1159 0 -20.34(-1.72%)
Apr 23, 2010 1114 1195 1169 1179 0 -1.72(-0.15%)
Apr 22, 2010 1089 1195 1152 1181 0 +10.72(+0.92%)
Apr 21, 2010 1098 1190 1156 1170 0 +7.85(+0.68%)
Apr 20, 2010 1103 1187 1144 1163 0 +2.01(+0.17%)
Apr 19, 2010 1056 1167 1122 1161 0 +13.67(+1.19%)
Apr 16, 2010 1163 1245 1123 1147 0 -92.05(-7.43%)
Apr 15, 2010 1173 1250 1233 1239 0 -4.54(-0.37%)
Apr 14, 2010 1163 1250 1226 1244 0 +28.24(+2.32%)
Apr 13, 2010 1143 1225 1204 1215 0 -1.26(-0.10%)
Apr 12, 2010 1149 1231 1211 1217 0 -1.88(-0.15%)
Apr 09, 2010 1152 1231 1208 1218 0 -0.73(-0.06%)
Apr 08, 2010 1130 1226 1194 1219 0 +14.27(+1.18%)
Apr 07, 2010 1189 1217 1185 1205 0 +12.98(+1.09%)
Apr 06, 2010 1116 1199 1180 1192 0 +3.76(+0.32%)
Apr 05, 2010 1110 1197 1174 1188 0 +9.84(+0.84%)
Apr 01, 2010 1178 1178 1178 0 +3.39(+0.29%)
Mar 31, 2010 1168 1182 1165 1175 0 -0.22(-0.02%)
Mar 30, 2010 1185 1190 1167 1175 0 -9.81(-0.83%)
Mar 29, 2010 1183 1190 1171 1185 0 +12.75(+1.09%)
Mar 26, 2010 1116 1188 1163 1172 0 -6.39(-0.54%)
Mar 25, 2010 1122 1204 1177 1179 0 -5.12(-0.43%)
Mar 24, 2010 1112 1194 1175 1184 0 -0.36(-0.03%)
Mar 23, 2010 1121 1193 1174 1184 0 -2.66(-0.22%)
Mar 22, 2010 1116 1193 1173 1187 0 -5.73(-0.48%)
Mar 19, 2010 1135 1204 1183 1192 0 -5.15(-0.43%)
Mar 18, 2010 1200 1206 1187 1198 0 -3.68(-0.31%)
Mar 17, 2010 1135 1210 1193 1201 0 +4.09(+0.34%)
Mar 16, 2010 1120 1201 1179 1197 0 +13.87(+1.17%)
Mar 15, 2010 1128 1190 1168 1183 0 -8.97(-0.75%)
Mar 12, 2010 1141 1207 1186 1192 0 +4.71(+0.40%)
Mar 11, 2010 1124 1191 1172 1188 0 +6.23(+0.53%)
Mar 10, 2010 1118 1188 1159 1181 0 +15.13(+1.30%)
Mar 09, 2010 1117 1182 1159 1166 0 -5.82(-0.50%)
Mar 08, 2010 1165 1178 1158 1172 0 +10.66(+0.92%)
Mar 05, 2010 1097 1170 1150 1161 0 +16.68(+1.46%)
Mar 04, 2010 1049 1150 1116 1145 0 +21.23(+1.89%)
Mar 03, 2010 1063 1137 1118 1123 0 -5.31(-0.47%)
Mar 02, 2010 1052 1138 1114 1129 0 +14.09(+1.26%)
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.