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 (%)
Jan 31, 2011 1145 1162 1140 1158 0 +11.60(+1.01%)
Jan 28, 2011 1166 1175 1142 1146 0 -21.06(-1.80%)
Jan 27, 2011 1145 1170 1143 1167 0 +21.02(+1.83%)
Jan 26, 2011 1149 1158 1140 1146 0 -4.65(-0.40%)
Jan 25, 2011 1158 1167 1134 1151 0 -22.40(-1.91%)
Jan 24, 2011 1168 1181 1165 1173 0 -0.88(-0.07%)
Jan 21, 2011 1167 1191 1161 1174 0 +12.98(+1.12%)
Jan 20, 2011 1157 1171 1137 1161 0 +10.14(+0.88%)
Jan 19, 2011 1175 1183 1146 1151 0 -44.48(-3.72%)
Jan 18, 2011 1198 1203 1185 1196 0 -3.75(-0.31%)
Jan 17, 2011 1177 1203 1175 1199 0 +0.00(+0.00%)
Jan 14, 2011 1177 1203 1175 1199 0 +20.10(+1.70%)
Jan 13, 2011 1185 1190 1173 1179 0 -4.41(-0.37%)
Jan 12, 2011 1168 1187 1165 1184 0 +20.60(+1.77%)
Jan 11, 2011 1172 1180 1156 1163 0 -2.97(-0.25%)
Jan 10, 2011 1165 1175 1155 1166 0 -1.15(-0.10%)
Jan 07, 2011 1183 1186 1158 1167 0 -14.86(-1.26%)
Jan 06, 2011 1189 1195 1173 1182 0 -5.20(-0.44%)
Jan 05, 2011 1176 1193 1173 1187 0 +4.32(+0.37%)
Jan 04, 2011 1186 1189 1172 1183 0 -30.27(-2.50%)
Jan 03, 2011 1087 1220 1192 1213 0 +26.26(+2.21%)
Dec 31, 2010 1185 1194 1180 1187 0 -0.73(-0.06%)
Dec 30, 2010 1190 1195 1181 1188 0 -2.50(-0.21%)
Dec 29, 2010 1196 1201 1182 1190 0 -6.94(-0.58%)
Dec 28, 2010 1199 1208 1191 1197 0 -1.08(-0.09%)
Dec 27, 2010 1183 1200 1179 1198 0 +9.59(+0.81%)
Dec 23, 2010 1192 1199 1181 1189 0 -6.78(-0.57%)
Dec 22, 2010 1186 1197 1180 1195 0 +11.53(+0.97%)
Dec 21, 2010 1171 1189 1167 1184 0 +16.00(+1.37%)
Dec 20, 2010 1160 1174 1156 1168 0 +7.76(+0.67%)
Dec 17, 2010 1156 1169 1146 1160 0 +1.16(+0.10%)
Dec 16, 2010 1163 1170 1148 1159 0 -2.82(-0.24%)
Dec 15, 2010 1170 1179 1158 1162 0 -12.85(-1.09%)
Dec 14, 2010 1181 1191 1168 1175 0 -3.79(-0.32%)
Dec 10, 2010 1168 1181 1159 1178 0 +12.67(+1.09%)
Dec 09, 2010 1166 1174 1156 1166 0 +3.53(+0.30%)
Dec 08, 2010 1137 1167 1136 1162 0 +25.97(+2.29%)
Dec 07, 2010 1148 1156 1133 1136 0 -1.25(-0.11%)
Dec 06, 2010 1124 1144 1128 1137 0 +1.12(+0.10%)
Dec 03, 2010 1130 1140 1124 1136 0 -2.22(-0.19%)
Dec 02, 2010 1116 1147 1113 1139 0 +28.35(+2.55%)
Dec 01, 2010 1104 1117 1096 1110 0 +21.14(+1.94%)
Nov 30, 2010 1093 1104 1083 1089 0 -14.90(-1.35%)
Nov 29, 2010 1094 1109 1086 1104 0 +4.88(+0.44%)
Nov 26, 2010 1100 1108 1095 1099 0 -13.41(-1.21%)
Nov 25, 2010 1102 1112 1112 1112 0 +0.00(+0.00%)
Nov 24, 2010 1102 1115 1097 1112 0 +19.31(+1.77%)
Nov 23, 2010 1102 1112 1090 1093 0 -20.64(-1.85%)
Nov 22, 2010 1129 1132 1098 1114 0 -26.16(-2.29%)
Nov 19, 2010 1139 1147 1130 1140 0 -0.17(-0.01%)
Nov 18, 2010 1133 1154 1129 1140 0 +17.72(+1.58%)
Nov 17, 2010 1125 1133 1112 1122 0 -3.08(-0.27%)
Nov 16, 2010 1133 1141 1120 1125 0 -14.15(-1.24%)
Nov 15, 2010 1135 1159 1131 1140 0 +5.88(+0.52%)
Nov 12, 2010 1144 1153 1125 1134 0 -22.55(-1.95%)
Nov 11, 2010 1152 1169 1145 1156 0 -4.00(-0.34%)
Nov 10, 2010 1152 1168 1140 1160 0 +7.09(+0.61%)
Nov 09, 2010 1176 1182 1148 1153 0 -24.11(-2.05%)
Nov 08, 2010 1172 1184 1163 1177 0 -2.66(-0.23%)
Nov 05, 2010 1156 1185 1150 1180 0 +22.96(+1.98%)
Nov 04, 2010 1138 1160 1132 1157 0 +28.22(+2.50%)
Nov 03, 2010 1124 1133 1109 1129 0 +7.60(+0.68%)
Nov 02, 2010 1123 1130 1115 1121 0 +2.87(+0.26%)
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.