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 (%)
Jun 30, 2014 815.66 826.77 813.39 823.75 0 +9.27(+1.14%)
Jun 27, 2014 816.55 821.07 812.27 814.48 0 -5.52(-0.67%)
Jun 26, 2014 817.64 821.72 811.52 820.01 0 -3.68(-0.45%)
Jun 25, 2014 819.57 828.07 817.04 823.68 0 +2.22(+0.27%)
Jun 24, 2014 830.25 835.13 819.02 821.46 0 -12.12(-1.45%)
Jun 23, 2014 831.37 836.27 825.81 833.58 0 +4.04(+0.49%)
Jun 20, 2014 833.93 836.20 826.62 829.54 0 -1.89(-0.23%)
Jun 19, 2014 835.00 836.40 825.42 831.43 0 -2.50(-0.30%)
Jun 18, 2014 826.60 835.77 820.90 833.93 0 +5.67(+0.68%)
Jun 17, 2014 812.38 831.11 810.97 828.26 0 +14.35(+1.76%)
Jun 16, 2014 811.88 817.84 806.50 813.91 0 +0.34(+0.04%)
Jun 13, 2014 814.95 819.73 809.96 813.57 0 -0.20(-0.02%)
Jun 12, 2014 810.89 818.41 807.28 813.77 0 +2.32(+0.29%)
Jun 11, 2014 812.00 815.85 806.87 811.45 0 -5.33(-0.65%)
Jun 10, 2014 815.10 820.97 810.48 816.78 0 +2.00(+0.25%)
Jun 06, 2014 805.24 816.30 803.76 814.78 0 +10.85(+1.35%)
Jun 05, 2014 801.89 808.15 793.57 803.93 0 +3.61(+0.45%)
Jun 04, 2014 794.88 802.65 791.11 800.32 0 +3.59(+0.45%)
Jun 03, 2014 791.88 799.45 786.45 796.73 0 +2.03(+0.26%)
Jun 02, 2014 794.30 796.21 784.53 794.70 0 +0.58(+0.07%)
May 30, 2014 796.51 798.99 790.16 794.12 0 -4.94(-0.62%)
May 29, 2014 798.23 803.12 791.70 799.06 0 +1.94(+0.24%)
May 28, 2014 798.12 801.81 792.13 797.12 0 -2.37(-0.30%)
May 27, 2014 792.71 805.58 790.83 799.50 0 +10.83(+1.37%)
May 23, 2014 788.67 788.67 788.67 0 +1.01(+0.13%)
May 22, 2014 779.77 789.43 777.69 787.66 0 +6.75(+0.86%)
May 21, 2014 773.24 783.32 771.87 780.91 0 +11.68(+1.52%)
May 20, 2014 778.34 779.93 764.51 769.23 0 -10.07(-1.29%)
May 19, 2014 770.55 782.46 768.97 779.30 0 +6.16(+0.80%)
May 16, 2014 768.69 776.25 763.62 773.14 0 +1.97(+0.26%)
May 15, 2014 778.16 780.38 763.52 771.17 0 -11.22(-1.43%)
May 14, 2014 786.93 789.85 779.14 782.39 0 -4.67(-0.59%)
May 13, 2014 786.06 791.73 781.44 787.06 0 +0.47(+0.06%)
May 12, 2014 776.73 789.42 774.88 786.59 0 +13.50(+1.75%)
May 09, 2014 771.31 776.38 765.03 773.09 0 +0.31(+0.04%)
May 08, 2014 771.35 782.84 766.43 772.78 0 +1.37(+0.18%)
May 07, 2014 767.49 774.58 757.51 771.41 0 +7.50(+0.98%)
May 06, 2014 772.25 773.67 760.91 763.92 0 -11.48(-1.48%)
May 05, 2014 776.23 779.44 765.51 775.40 0 -10.35(-1.32%)
May 02, 2014 795.46 801.35 783.43 785.75 0 -9.47(-1.19%)
May 01, 2014 791.78 798.96 784.90 795.22 0 +4.02(+0.51%)
Apr 30, 2014 784.46 793.93 780.78 791.20 0 +6.73(+0.86%)
Apr 29, 2014 778.82 787.09 775.87 784.48 0 +8.11(+1.04%)
Apr 28, 2014 785.31 787.29 763.85 776.37 0 -7.82(-1.00%)
Apr 25, 2014 791.52 794.08 781.50 784.18 0 -9.81(-1.24%)
Apr 24, 2014 796.18 802.47 785.57 793.99 0 -1.36(-0.17%)
Apr 23, 2014 795.87 800.01 789.08 795.35 0 -0.66(-0.08%)
Apr 22, 2014 784.55 799.24 781.48 796.00 0 +11.38(+1.45%)
Apr 21, 2014 783.24 787.95 775.95 784.62 0 +3.26(+0.42%)
Apr 17, 2014 781.36 781.36 781.36 0 +9.53(+1.23%)
Apr 16, 2014 768.49 773.42 760.51 771.83 0 +9.84(+1.29%)
Apr 15, 2014 762.96 766.39 748.22 761.98 0 +4.91(+0.65%)
Apr 14, 2014 754.98 761.18 748.91 757.07 0 +9.79(+1.31%)
Apr 11, 2014 754.76 758.94 742.52 747.29 0 -15.58(-2.04%)
Apr 10, 2014 778.58 782.14 760.18 762.87 0 -15.38(-1.98%)
Apr 09, 2014 769.07 781.45 766.03 778.25 0 +9.08(+1.18%)
Apr 08, 2014 772.32 776.45 759.11 769.18 0 -2.00(-0.26%)
Apr 07, 2014 792.13 793.88 766.09 771.18 0 -22.28(-2.81%)
Apr 04, 2014 812.51 814.49 791.05 793.46 0 -13.98(-1.73%)
Apr 03, 2014 814.89 817.97 801.74 807.43 0 -7.05(-0.87%)
Apr 02, 2014 809.84 818.66 805.43 814.48 0 +4.81(+0.59%)
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.