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, 2011 990.52 996.34 975.86 987.45 0 +0.90(+0.09%)
Jun 29, 2011 964.24 990.27 961.14 986.55 0 +26.73(+2.78%)
Jun 28, 2011 966.71 971.90 951.33 959.82 0 -3.69(-0.38%)
Jun 27, 2011 958.20 970.84 951.17 963.51 0 +4.85(+0.51%)
Jun 24, 2011 967.63 972.18 950.85 958.65 0 -7.91(-0.82%)
Jun 23, 2011 968.83 974.81 954.55 966.57 0 -13.19(-1.35%)
Jun 22, 2011 984.61 999.38 978.23 979.76 0 -8.34(-0.84%)
Jun 21, 2011 980.33 993.74 972.46 988.10 0 +11.09(+1.14%)
Jun 20, 2011 977.94 980.26 969.63 977.00 0 -10.70(-1.08%)
Jun 17, 2011 987.02 996.39 981.27 987.70 0 +12.45(+1.28%)
Jun 16, 2011 969.60 985.01 962.87 975.25 0 +4.62(+0.48%)
Jun 15, 2011 981.72 991.55 966.04 970.63 0 -19.08(-1.93%)
Jun 14, 2011 1000 1005 984.71 989.71 0 -4.19(-0.42%)
Jun 13, 2011 982.96 998.02 978.63 993.90 0 +13.95(+1.42%)
Jun 10, 2011 970.33 991.03 960.94 979.95 0 +8.77(+0.90%)
Jun 09, 2011 958.47 979.88 955.21 971.19 0 +16.13(+1.69%)
Jun 08, 2011 964.35 977.55 953.06 955.06 0 -11.66(-1.21%)
Jun 07, 2011 977.55 986.33 965.79 966.73 0 -6.17(-0.63%)
Jun 06, 2011 984.38 988.18 968.72 972.90 0 -15.36(-1.55%)
Jun 03, 2011 977.66 1002 974.29 988.26 0 -16.26(-1.62%)
May 24, 2011 1009 1012 996.43 1005 0 -1.94(-0.19%)
May 23, 2011 996.90 1016 994.11 1006 0 -2.21(-0.22%)
May 20, 2011 1024 1033 1005 1009 0 -20.64(-2.01%)
May 19, 2011 1036 1040 1021 1029 0 -3.82(-0.37%)
May 18, 2011 1030 1039 1024 1033 0 +4.74(+0.46%)
May 17, 2011 1027 1039 1017 1028 0 -0.58(-0.06%)
May 16, 2011 1031 1052 1024 1029 0 -14.06(-1.35%)
May 13, 2011 1052 1055 1032 1043 0 -9.83(-0.93%)
May 12, 2011 1063 1070 1038 1053 0 -17.89(-1.67%)
May 11, 2011 1089 1091 1068 1071 0 -21.15(-1.94%)
May 10, 2011 1080 1096 1077 1092 0 +12.64(+1.17%)
May 09, 2011 1077 1086 1071 1079 0 -0.10(-0.01%)
May 06, 2011 1084 1094 1074 1079 0 +3.72(+0.35%)
May 05, 2011 1079 1084 1070 1076 0 -8.68(-0.80%)
May 04, 2011 1095 1098 1078 1084 0 -8.74(-0.80%)
May 03, 2011 1097 1107 1086 1093 0 -5.95(-0.54%)
May 02, 2011 1099 1102 1097 1099 0 -0.06(-0.01%)
Apr 29, 2011 1098 1107 1089 1099 0 +1.69(+0.15%)
Apr 28, 2011 1102 1109 1089 1097 0 -6.56(-0.59%)
Apr 27, 2011 1110 1113 1095 1104 0 -4.64(-0.42%)
Apr 26, 2011 1102 1114 1099 1109 0 +7.45(+0.68%)
Apr 25, 2011 1102 1109 1096 1101 0 -13.24(-1.19%)
Apr 21, 2011 1115 1129 1108 1114 0 +7.66(+0.69%)
Apr 20, 2011 1111 1122 1097 1107 0 +7.03(+0.64%)
Apr 19, 2011 1122 1126 1089 1100 0 -10.85(-0.98%)
Apr 18, 2011 1114 1119 1097 1111 0 -13.20(-1.17%)
Apr 15, 2011 1126 1134 1117 1124 0 +1.29(+0.11%)
Apr 14, 2011 1124 1130 1112 1122 0 -12.73(-1.12%)
Apr 13, 2011 1147 1156 1128 1135 0 +0.50(+0.04%)
Apr 12, 2011 1134 1143 1125 1135 0 -7.23(-0.63%)
Apr 11, 2011 1146 1158 1137 1142 0 -5.60(-0.49%)
Apr 08, 2011 1165 1167 1144 1148 0 -10.82(-0.93%)
Apr 07, 2011 1160 1175 1153 1158 0 -1.42(-0.12%)
Apr 06, 2011 1145 1163 1138 1160 0 +20.21(+1.77%)
Apr 05, 2011 1136 1143 1131 1140 0 +1.24(+0.11%)
Apr 04, 2011 1150 1153 1135 1138 0 -6.90(-0.60%)
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.