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 31, 2013 776.19 784.95 765.94 766.94 0 -8.61(-1.11%)
May 30, 2013 759.41 779.84 754.25 775.55 0 +14.91(+1.96%)
May 29, 2013 746.59 767.39 744.38 760.64 0 +9.31(+1.24%)
May 28, 2013 751.44 760.67 746.34 751.33 0 +9.36(+1.26%)
May 24, 2013 732.66 743.52 728.53 741.97 0 +4.00(+0.54%)
May 23, 2013 732.37 746.19 725.98 737.97 0 -6.37(-0.86%)
May 22, 2013 754.29 767.72 739.91 744.34 0 -10.09(-1.34%)
May 21, 2013 750.27 762.25 747.30 754.43 0 +2.54(+0.34%)
May 20, 2013 748.34 759.75 746.35 751.89 0 +0.34(+0.04%)
May 17, 2013 739.85 753.65 737.56 751.56 0 +15.63(+2.12%)
May 16, 2013 736.75 746.54 732.08 735.93 0 -5.41(-0.73%)
May 15, 2013 731.83 744.67 729.13 741.33 0 +24.46(+3.41%)
May 13, 2013 712.92 722.24 708.88 716.88 0 -0.56(-0.08%)
May 10, 2013 708.25 718.21 704.13 717.43 0 +8.81(+1.24%)
May 09, 2013 713.60 717.79 706.08 708.62 0 -6.15(-0.86%)
May 08, 2013 706.77 717.92 702.80 714.77 0 +6.17(+0.87%)
May 07, 2013 709.69 712.71 701.89 708.60 0 +1.31(+0.19%)
May 06, 2013 697.49 712.71 696.11 707.29 0 +10.89(+1.56%)
May 03, 2013 697.12 700.97 694.04 696.40 0 +8.48(+1.23%)
May 02, 2013 680.34 688.97 670.22 687.92 0 +8.09(+1.19%)
May 01, 2013 689.20 691.75 676.32 679.84 0 -10.81(-1.57%)
Apr 30, 2013 688.33 694.90 684.87 690.65 0 +2.15(+0.31%)
Apr 29, 2013 681.33 691.25 678.95 688.50 0 +9.75(+1.44%)
Apr 26, 2013 679.90 681.88 675.10 678.75 0 -2.23(-0.33%)
Apr 25, 2013 679.26 688.04 676.33 680.98 0 +3.56(+0.53%)
Apr 24, 2013 677.61 682.72 673.20 677.42 0 +1.12(+0.17%)
Apr 23, 2013 665.84 679.74 662.41 676.30 0 +15.20(+2.30%)
Apr 22, 2013 657.12 664.29 651.46 661.10 0 +4.98(+0.76%)
Apr 19, 2013 654.54 659.60 648.54 656.12 0 +4.15(+0.64%)
Apr 18, 2013 664.99 669.51 648.45 651.97 0 -14.44(-2.17%)
Apr 17, 2013 672.81 677.81 655.21 666.41 0 -13.93(-2.05%)
Apr 16, 2013 687.23 690.00 668.34 680.34 0 +0.36(+0.05%)
Apr 15, 2013 691.15 702.30 676.98 679.99 0 -13.34(-1.92%)
Apr 12, 2013 693.95 698.94 685.20 693.32 0 -4.20(-0.60%)
Apr 11, 2013 697.45 704.79 693.67 697.53 0 +0.45(+0.06%)
Apr 10, 2013 688.47 700.90 687.74 697.08 0 +11.53(+1.68%)
Apr 09, 2013 682.14 692.49 679.36 685.54 0 +4.72(+0.69%)
Apr 08, 2013 676.01 681.99 668.71 680.82 0 +3.96(+0.58%)
Apr 05, 2013 664.02 679.54 660.08 676.87 0 +2.36(+0.35%)
Apr 04, 2013 673.61 680.32 668.93 674.51 0 +1.58(+0.24%)
Apr 03, 2013 686.58 688.07 668.27 672.93 0 -13.67(-1.99%)
Apr 02, 2013 682.32 693.25 678.59 686.59 0 -1.77(-0.26%)
Apr 01, 2013 694.89 699.62 683.03 688.37 0 -6.64(-0.96%)
Mar 28, 2013 699.12 703.43 691.62 695.01 0 -3.06(-0.44%)
Mar 27, 2013 690.89 700.74 688.55 698.07 0 +2.62(+0.38%)
Mar 26, 2013 698.06 700.65 688.18 695.44 0 +3.83(+0.55%)
Mar 25, 2013 699.75 703.35 685.93 691.61 0 -3.23(-0.46%)
Mar 22, 2013 694.03 699.85 688.29 694.84 0 +4.88(+0.71%)
Mar 21, 2013 703.11 707.74 689.03 689.96 0 -16.39(-2.32%)
Mar 20, 2013 703.87 711.69 698.68 706.35 0 +7.70(+1.10%)
Mar 19, 2013 715.07 717.60 691.80 698.64 0 -14.15(-1.98%)
Mar 18, 2013 713.46 718.11 705.30 712.79 0 -11.98(-1.65%)
Mar 15, 2013 712.42 728.98 709.18 724.77 0 +7.97(+1.11%)
Mar 14, 2013 712.64 720.48 709.42 716.80 0 +6.32(+0.89%)
Mar 13, 2013 709.82 714.22 704.52 710.48 0 +1.57(+0.22%)
Mar 12, 2013 715.16 717.95 704.27 708.91 0 -6.95(-0.97%)
Mar 11, 2013 712.25 720.18 708.17 715.86 0 +2.21(+0.31%)
Mar 08, 2013 721.66 724.48 707.06 713.64 0 -7.66(-1.06%)
Mar 07, 2013 716.69 725.77 712.73 721.30 0 +7.00(+0.98%)
Mar 06, 2013 713.58 718.34 705.45 714.31 0 +3.62(+0.51%)
Mar 05, 2013 711.25 718.59 707.88 710.68 0 +4.30(+0.61%)
Mar 04, 2013 697.71 708.33 693.72 706.38 0 +6.82(+0.98%)
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.