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 (%)
Jul 31, 2014 850.26 855.12 838.09 839.49 0 -18.84(-2.19%)
Jul 23, 2014 851.27 861.73 846.84 858.33 0 +7.96(+0.94%)
Jul 22, 2014 840.48 854.12 839.87 850.36 0 +11.90(+1.42%)
Jul 21, 2014 833.15 841.18 830.08 838.47 0 +1.25(+0.15%)
Jul 18, 2014 831.08 841.09 826.26 837.21 0 +8.21(+0.99%)
Jul 17, 2014 835.02 841.65 823.12 829.00 0 -2.91(-0.35%)
Jul 16, 2014 827.60 835.53 824.48 831.91 0 +6.64(+0.80%)
Jul 15, 2014 827.98 831.06 817.53 825.27 0 +5.96(+0.73%)
Jul 14, 2014 821.85 824.88 815.91 819.31 0 +10.13(+1.25%)
Jul 11, 2014 805.85 813.05 801.33 809.18 0 +1.31(+0.16%)
Jul 10, 2014 802.09 810.65 798.77 807.87 0 -8.14(-1.00%)
Jul 09, 2014 815.87 818.55 808.24 816.01 0 +2.70(+0.33%)
Jul 08, 2014 823.29 824.42 807.50 813.31 0 -14.08(-1.70%)
Jul 07, 2014 831.19 832.38 821.74 827.40 0 -6.26(-0.75%)
Jul 04, 2014 0.0851 833.65 833.65 833.65 0 +0.00(+0.00%)
Jul 03, 2014 829.15 839.03 827.45 833.65 0 +9.05(+1.10%)
Jul 02, 2014 822.69 829.30 820.11 824.60 0 +1.76(+0.21%)
Jul 01, 2014 822.55 829.85 818.99 822.85 0 -0.91(-0.11%)
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%)
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.