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, 2016 825.47 831.49 815.71 820.49 0 -1.97(-0.24%)
May 27, 2016 822.46 822.46 822.46 822.46 0 +4.37(+0.53%)
May 26, 2016 825.23 828.40 814.88 818.09 0 -8.11(-0.98%)
May 25, 2016 818.44 834.94 816.31 826.20 0 +10.91(+1.34%)
May 24, 2016 806.82 820.00 804.16 815.29 0 +13.93(+1.74%)
May 23, 2016 798.39 804.15 794.14 801.36 0 +2.63(+0.33%)
May 20, 2016 800.48 807.60 794.00 798.73 0 +3.12(+0.39%)
May 19, 2016 809.04 816.51 792.62 795.61 0 -18.22(-2.24%)
May 18, 2016 789.32 815.29 787.18 813.83 0 +25.09(+3.18%)
May 17, 2016 790.63 801.23 784.20 788.74 0 -4.44(-0.56%)
May 16, 2016 787.92 799.28 785.55 793.18 0 +4.83(+0.61%)
May 13, 2016 798.07 807.72 787.43 788.35 0 -10.76(-1.35%)
May 12, 2016 804.87 811.74 792.20 799.12 0 -1.43(-0.18%)
May 11, 2016 807.93 815.46 798.65 800.55 0 -8.62(-1.07%)
May 10, 2016 799.53 811.42 797.02 809.17 0 +14.72(+1.85%)
May 09, 2016 795.31 803.93 789.53 794.45 0 -2.34(-0.29%)
May 06, 2016 791.16 800.97 786.98 796.80 0 +0.20(+0.02%)
May 05, 2016 800.10 804.17 791.11 796.60 0 -1.11(-0.14%)
May 04, 2016 802.00 808.26 792.41 797.71 0 -12.78(-1.58%)
May 03, 2016 812.21 815.12 799.53 810.50 0 -12.06(-1.47%)
May 02, 2016 816.60 827.88 810.50 822.55 0 +9.38(+1.15%)
Apr 29, 2016 812.76 817.79 805.38 813.17 0 -3.84(-0.47%)
Apr 28, 2016 820.18 832.88 813.30 817.01 0 -12.20(-1.47%)
Apr 27, 2016 825.12 837.48 819.35 829.21 0 +2.16(+0.26%)
Apr 26, 2016 825.06 829.35 819.35 827.05 0 +3.27(+0.40%)
Apr 25, 2016 825.58 831.28 817.03 823.78 0 -5.51(-0.66%)
Apr 22, 2016 821.56 833.48 819.89 829.28 0 +9.12(+1.11%)
Apr 21, 2016 823.96 834.68 817.11 820.16 0 -5.38(-0.65%)
Apr 20, 2016 806.03 828.34 804.15 825.54 0 +18.36(+2.27%)
Apr 19, 2016 789.70 810.24 785.95 807.18 0 +16.10(+2.03%)
Apr 18, 2016 791.07 798.34 783.75 791.08 0 +0.98(+0.12%)
Apr 15, 2016 799.52 802.86 786.37 790.10 0 -7.19(-0.90%)
Apr 14, 2016 789.83 802.50 786.91 797.28 0 +5.61(+0.71%)
Apr 13, 2016 776.88 793.33 773.71 791.68 0 +24.81(+3.24%)
Apr 12, 2016 759.94 772.39 754.22 766.87 0 +8.82(+1.16%)
Apr 11, 2016 753.71 766.56 751.17 758.04 0 +9.02(+1.20%)
Apr 08, 2016 756.86 760.74 746.90 749.02 0 -4.66(-0.62%)
Apr 07, 2016 767.72 770.74 747.88 753.68 0 -20.30(-2.62%)
Apr 06, 2016 772.74 779.84 767.59 773.98 0 +0.09(+0.01%)
Apr 05, 2016 783.27 785.01 770.37 773.89 0 -15.32(-1.94%)
Apr 04, 2016 798.51 799.45 784.65 789.21 0 -9.32(-1.17%)
Apr 01, 2016 783.94 801.44 777.40 798.53 0 +11.62(+1.48%)
Mar 31, 2016 783.28 794.01 781.78 786.90 0 +1.74(+0.22%)
Mar 30, 2016 783.61 793.78 777.18 785.16 0 +7.52(+0.97%)
Mar 29, 2016 770.33 779.04 760.81 777.64 0 +3.42(+0.44%)
Mar 28, 2016 774.64 780.30 769.12 774.22 0 +0.54(+0.07%)
Mar 24, 2016 773.68 773.68 773.68 773.68 0 -8.51(-1.09%)
Mar 23, 2016 786.66 792.77 777.36 782.19 0 -4.93(-0.63%)
Mar 22, 2016 787.10 792.81 779.11 787.12 0 -4.85(-0.61%)
Mar 21, 2016 795.73 804.70 787.55 791.96 0 -5.63(-0.71%)
Mar 18, 2016 790.45 804.97 784.48 797.60 0 +11.73(+1.49%)
Mar 17, 2016 773.11 791.66 764.05 785.87 0 +10.93(+1.41%)
Mar 16, 2016 776.40 787.58 767.15 774.94 0 -6.16(-0.79%)
Mar 15, 2016 781.93 787.53 773.17 781.11 0 -7.12(-0.90%)
Mar 14, 2016 784.25 793.04 778.24 788.23 0 +1.59(+0.20%)
Mar 11, 2016 775.91 789.41 771.94 786.64 0 +20.81(+2.72%)
Mar 10, 2016 768.05 777.30 755.30 765.83 0 +1.97(+0.26%)
Mar 09, 2016 772.98 777.08 758.53 763.86 0 -5.45(-0.71%)
Mar 08, 2016 778.98 785.60 765.41 769.31 0 -18.79(-2.38%)
Mar 07, 2016 787.28 794.58 779.75 788.10 0 -5.09(-0.64%)
Mar 04, 2016 792.94 801.82 783.13 793.18 0 +4.67(+0.59%)
Mar 03, 2016 783.15 790.14 777.87 788.51 0 +5.36(+0.68%)
Mar 02, 2016 782.24 788.52 775.80 783.15 0 +1.57(+0.20%)
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.