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 29, 2020 1214 1238 1202 1223 0 -7.28(-0.59%)
May 28, 2020 1271 1281 1220 1230 0 -31.27(-2.48%)
May 27, 2020 1253 1282 1218 1261 0 +46.80(+3.85%)
May 26, 2020 1178 1225 1170 1214 0 +72.55(+6.35%)
May 22, 2020 1141 1150 1128 1142 0 -0.26(-0.02%)
May 21, 2020 1149 1157 1131 1142 0 -14.47(-1.25%)
May 20, 2020 1144 1167 1141 1157 0 +28.87(+2.56%)
May 19, 2020 1151 1162 1126 1128 0 -29.47(-2.55%)
May 18, 2020 1134 1167 1124 1157 0 +60.43(+5.51%)
May 15, 2020 1095 1108 1082 1097 0 -6.33(-0.57%)
May 14, 2020 1069 1106 1052 1103 0 +17.85(+1.64%)
May 13, 2020 1101 1112 1072 1085 0 -26.73(-2.40%)
May 12, 2020 1153 1157 1110 1112 0 -34.76(-3.03%)
May 11, 2020 1131 1156 1125 1147 0 -2.03(-0.18%)
May 08, 2020 1140 1153 1130 1149 0 +25.67(+2.29%)
May 07, 2020 1104 1138 1100 1123 0 +33.88(+3.11%)
May 06, 2020 1120 1126 1083 1089 0 -21.19(-1.91%)
May 05, 2020 1118 1139 1098 1110 0 +12.48(+1.14%)
May 04, 2020 1096 1105 1074 1098 0 -5.57(-0.50%)
May 01, 2020 1112 1120 1093 1104 0 -35.97(-3.16%)
Apr 30, 2020 1151 1160 1125 1140 0 -32.55(-2.78%)
Apr 29, 2020 1188 1203 1166 1172 0 +10.53(+0.91%)
Apr 28, 2020 1178 1196 1151 1162 0 +9.73(+0.84%)
Apr 27, 2020 1126 1158 1119 1152 0 +41.06(+3.70%)
Apr 24, 2020 1108 1119 1088 1111 0 +16.82(+1.54%)
Apr 23, 2020 1106 1120 1088 1094 0 -5.94(-0.54%)
Apr 22, 2020 1110 1118 1087 1100 0 +14.28(+1.32%)
Apr 21, 2020 1096 1119 1068 1086 0 -41.10(-3.65%)
Apr 20, 2020 1134 1163 1106 1127 0 -24.30(-2.11%)
Apr 17, 2020 1151 1166 1123 1151 0 +30.74(+2.74%)
Apr 16, 2020 1115 1131 1092 1120 0 +0.91(+0.08%)
Apr 15, 2020 1101 1141 1089 1119 0 -22.26(-1.95%)
Apr 14, 2020 1147 1164 1110 1142 0 +13.36(+1.18%)
Apr 13, 2020 1160 1167 1120 1128 0 -40.73(-3.48%)
Apr 09, 2020 1136 1186 1132 1169 0 +51.35(+4.59%)
Apr 08, 2020 1082 1127 1072 1118 0 +53.64(+5.04%)
Apr 07, 2020 1110 1123 1053 1064 0 +5.03(+0.48%)
Apr 06, 2020 1038 1069 1028 1059 0 +70.90(+7.18%)
Apr 03, 2020 978.61 1005 960.40 988.04 0 +2.60(+0.26%)
Apr 02, 2020 942.59 991.74 930.62 985.45 0 +36.50(+3.85%)
Apr 01, 2020 953.28 968.49 934.19 948.95 0 -53.63(-5.35%)
Mar 31, 2020 1017 1036 986.69 1003 0 -22.88(-2.23%)
Mar 30, 2020 1008 1038 982.98 1025 0 +20.25(+2.01%)
Mar 27, 2020 993.15 1037 976.57 1005 0 -36.37(-3.49%)
Mar 26, 2020 972.32 1062 961.38 1042 0 +73.69(+7.61%)
Mar 25, 2020 956.67 1008 911.34 967.88 0 +19.16(+2.02%)
Mar 24, 2020 886.23 953.12 873.16 948.73 0 +118.71(+14.30%)
Mar 23, 2020 882.51 900.17 818.64 830.02 0 -63.11(-7.07%)
Mar 20, 2020 932.00 950.05 857.04 893.12 0 -35.31(-3.80%)
Mar 19, 2020 881.57 962.08 825.97 928.44 0 +42.43(+4.79%)
Mar 18, 2020 935.50 971.26 833.34 886.01 0 -110.20(-11.06%)
Mar 17, 2020 955.11 1031 910.73 996.21 0 +62.96(+6.75%)
Mar 16, 2020 945.41 1037 908.90 933.25 0 -164.49(-14.98%)
Mar 13, 2020 1036 1104 970.90 1098 0 +131.69(+13.63%)
Mar 12, 2020 1020 1062 959.48 966.05 0 -140.60(-12.71%)
Mar 11, 2020 1147 1161 1095 1107 0 -76.97(-6.50%)
Mar 10, 2020 1185 1204 1122 1184 0 +47.45(+4.18%)
Mar 09, 2020 1133 1183 1117 1136 0 -112.08(-8.98%)
Mar 06, 2020 1235 1269 1218 1248 0 -33.14(-2.59%)
Mar 05, 2020 1290 1308 1263 1281 0 -50.09(-3.76%)
Mar 04, 2020 1313 1336 1290 1331 0 +35.02(+2.70%)
Mar 03, 2020 1317 1346 1275 1296 0 -22.05(-1.67%)
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.