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, 2012 818.20 828.22 804.63 821.29 0 +9.00(+1.11%)
Jan 30, 2012 821.70 823.92 806.54 812.28 0 -12.92(-1.57%)
Jan 27, 2012 803.76 829.37 800.76 825.20 0 +15.07(+1.86%)
Jan 26, 2012 811.22 828.72 805.21 810.13 0 +0.21(+0.03%)
Jan 25, 2012 795.53 815.56 794.11 809.92 0 -0.06(-0.01%)
Jan 24, 2012 794.78 813.72 791.23 809.98 0 +1.95(+0.24%)
Jan 23, 2012 802.72 824.89 800.60 808.02 0 -3.56(-0.44%)
Jan 20, 2012 796.39 815.43 793.02 811.58 0 +7.18(+0.89%)
Jan 19, 2012 797.55 814.49 788.92 804.40 0 +23.58(+3.02%)
Jan 18, 2012 747.12 787.71 739.61 780.82 0 +36.37(+4.89%)
Jan 17, 2012 754.59 774.19 738.56 744.45 0 -12.22(-1.61%)
Jan 16, 2012 752.98 763.52 743.95 756.67 0 +0.00(+0.00%)
Jan 13, 2012 752.98 763.52 743.95 756.67 0 -15.21(-1.97%)
Jan 12, 2012 767.23 776.41 751.53 771.88 0 +7.18(+0.94%)
Jan 11, 2012 752.73 769.89 747.74 764.70 0 +6.01(+0.79%)
Jan 10, 2012 751.96 766.23 745.79 758.68 0 +22.36(+3.04%)
Jan 09, 2012 733.20 746.22 725.28 736.32 0 +4.29(+0.59%)
Jan 06, 2012 735.98 740.43 723.77 732.03 0 -10.23(-1.38%)
Jan 05, 2012 731.18 749.39 721.64 742.26 0 +2.64(+0.36%)
Jan 04, 2012 737.50 745.62 728.08 739.63 0 +25.07(+3.51%)
Dec 30, 2011 714.39 720.34 710.92 714.55 0 -3.85(-0.54%)
Dec 29, 2011 711.54 722.54 708.93 718.41 0 +9.54(+1.35%)
Dec 28, 2011 722.17 726.14 707.35 708.87 0 -13.61(-1.88%)
Dec 27, 2011 731.71 737.58 720.76 722.48 0 -12.23(-1.66%)
Dec 23, 2011 739.42 742.79 723.69 734.71 0 +21.36(+2.99%)
Dec 21, 2011 711.77 718.78 695.28 713.36 0 +1.85(+0.26%)
Dec 20, 2011 704.56 716.52 694.13 711.51 0 +23.86(+3.47%)
Dec 19, 2011 710.14 712.93 682.14 687.65 0 -20.62(-2.91%)
Dec 16, 2011 719.82 727.59 704.76 708.27 0 -4.68(-0.66%)
Dec 15, 2011 731.19 734.22 710.82 712.96 0 -4.47(-0.62%)
Dec 14, 2011 719.72 732.83 710.82 717.43 0 -9.39(-1.29%)
Dec 13, 2011 759.08 763.97 716.32 726.82 0 -14.95(-2.01%)
Dec 12, 2011 751.42 754.26 734.42 741.77 0 -26.03(-3.39%)
Dec 09, 2011 763.30 782.49 760.12 767.80 0 +14.55(+1.93%)
Dec 08, 2011 784.15 792.13 748.57 753.25 0 -40.08(-5.05%)
Dec 07, 2011 765.03 800.72 756.75 793.32 0 +20.34(+2.63%)
Dec 06, 2011 766.32 779.70 759.92 772.99 0 +4.37(+0.57%)
Dec 05, 2011 765.68 782.18 756.89 768.62 0 +20.63(+2.76%)
Dec 02, 2011 739.81 774.15 733.50 747.99 0 +22.02(+3.03%)
Dec 01, 2011 726.92 738.11 717.25 725.97 0 -9.32(-1.27%)
Nov 30, 2011 715.50 737.47 705.65 735.29 0 +49.71(+7.25%)
Nov 29, 2011 695.86 702.02 683.05 685.58 0 -13.84(-1.98%)
Nov 28, 2011 709.47 717.55 688.66 699.42 0 +19.87(+2.92%)
Nov 25, 2011 677.01 696.06 672.58 679.55 0 +4.01(+0.59%)
Nov 24, 2011 683.32 688.44 670.69 675.55 0 -0.00(-0.00%)
Nov 23, 2011 683.32 688.44 670.69 675.55 0 -14.20(-2.06%)
Nov 22, 2011 694.25 705.13 683.36 689.75 0 -7.77(-1.11%)
Nov 21, 2011 698.10 707.68 683.28 697.52 0 -14.83(-2.08%)
Nov 18, 2011 713.48 723.69 701.26 712.35 0 +5.49(+0.78%)
Nov 17, 2011 729.70 734.56 701.18 706.86 0 -19.32(-2.66%)
Nov 16, 2011 755.17 758.42 722.83 726.18 0 -37.29(-4.88%)
Nov 15, 2011 755.01 773.11 749.99 763.48 0 +2.35(+0.31%)
Nov 14, 2011 770.89 774.22 753.96 761.12 0 -16.33(-2.10%)
Nov 11, 2011 772.96 783.83 766.97 777.45 0 +17.01(+2.24%)
Nov 10, 2011 776.88 779.48 748.94 760.44 0 -0.08(-0.01%)
Nov 09, 2011 788.76 792.20 755.52 760.52 0 -55.57(-6.81%)
Nov 08, 2011 803.89 820.13 796.47 816.09 0 +18.47(+2.32%)
Nov 07, 2011 793.69 801.35 779.33 797.63 0 +6.13(+0.78%)
Nov 04, 2011 790.67 800.24 776.21 791.49 0 -10.89(-1.36%)
Nov 03, 2011 806.40 817.00 763.20 802.39 0 +15.06(+1.91%)
Nov 02, 2011 788.76 796.81 772.96 787.33 0 +20.16(+2.63%)
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.