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 (%)
Apr 30, 2019 1281 1286 1265 1277 0 -2.58(-0.20%)
Apr 29, 2019 1268 1289 1262 1280 0 +10.88(+0.86%)
Apr 26, 2019 1260 1273 1252 1269 0 +9.81(+0.78%)
Apr 25, 2019 1251 1267 1246 1259 0 +3.02(+0.24%)
Apr 24, 2019 1257 1266 1246 1256 0 -4.69(-0.37%)
Apr 23, 2019 1257 1266 1249 1261 0 +1.84(+0.15%)
Apr 22, 2019 1262 1266 1253 1259 0 -8.23(-0.65%)
Apr 18, 2019 1274 1282 1261 1267 0 -11.50(-0.90%)
Apr 17, 2019 1258 1284 1250 1279 0 +27.80(+2.22%)
Apr 16, 2019 1241 1256 1235 1251 0 +14.04(+1.14%)
Apr 15, 2019 1248 1257 1232 1237 0 -19.66(-1.56%)
Apr 12, 2019 1246 1266 1242 1256 0 +32.77(+2.68%)
Apr 11, 2019 1227 1235 1216 1224 0 +3.35(+0.27%)
Apr 10, 2019 1216 1225 1208 1220 0 +7.01(+0.58%)
Apr 09, 2019 1219 1224 1203 1213 0 -12.98(-1.06%)
Apr 08, 2019 1220 1230 1212 1226 0 +5.10(+0.42%)
Apr 05, 2019 1223 1233 1215 1221 0 +2.56(+0.21%)
Apr 04, 2019 1208 1227 1206 1219 0 +9.26(+0.77%)
Apr 03, 2019 1205 1217 1200 1209 0 +13.30(+1.11%)
Apr 02, 2019 1189 1200 1183 1196 0 +6.00(+0.50%)
Apr 01, 2019 1176 1197 1172 1190 0 +26.58(+2.28%)
Mar 29, 2019 1167 1171 1156 1163 0 +7.38(+0.64%)
Mar 28, 2019 1150 1159 1143 1156 0 +8.08(+0.70%)
Mar 27, 2019 1154 1160 1142 1148 0 -7.85(-0.68%)
Mar 26, 2019 1152 1165 1143 1156 0 +12.91(+1.13%)
Mar 25, 2019 1145 1157 1131 1143 0 -1.97(-0.17%)
Mar 22, 2019 1160 1168 1134 1145 0 -28.09(-2.39%)
Mar 21, 2019 1165 1183 1156 1173 0 +0.18(+0.02%)
Mar 20, 2019 1199 1201 1170 1173 0 -29.86(-2.48%)
Mar 19, 2019 1219 1227 1199 1203 0 -5.35(-0.44%)
Mar 18, 2019 1196 1215 1194 1208 0 +15.83(+1.33%)
Mar 15, 2019 1182 1198 1177 1192 0 +9.11(+0.77%)
Mar 14, 2019 1181 1190 1175 1183 0 +0.14(+0.01%)
Mar 13, 2019 1184 1193 1175 1183 0 +5.61(+0.48%)
Mar 12, 2019 1178 1184 1172 1177 0 +1.84(+0.16%)
Mar 11, 2019 1176 1188 1171 1175 0 +6.14(+0.53%)
Mar 08, 2019 1154 1174 1146 1169 0 +2.75(+0.24%)
Mar 07, 2019 1172 1174 1153 1167 0 -12.78(-1.08%)
Mar 06, 2019 1189 1196 1178 1179 0 -10.62(-0.89%)
Mar 05, 2019 1200 1203 1175 1190 0 -8.89(-0.74%)
Mar 04, 2019 1216 1227 1190 1199 0 -14.14(-1.17%)
Mar 01, 2019 1214 1227 1208 1213 0 +8.72(+0.72%)
Feb 28, 2019 1210 1217 1198 1204 0 -5.36(-0.44%)
Feb 27, 2019 1206 1217 1200 1210 0 +2.60(+0.22%)
Feb 26, 2019 1202 1217 1192 1207 0 +3.19(+0.26%)
Feb 25, 2019 1204 1222 1200 1204 0 +8.36(+0.70%)
Feb 22, 2019 1196 1204 1187 1195 0 +1.15(+0.10%)
Feb 21, 2019 1202 1206 1186 1194 0 -7.53(-0.63%)
Feb 20, 2019 1196 1205 1189 1202 0 +5.67(+0.47%)
Feb 19, 2019 1187 1202 1181 1196 0 +1.53(+0.13%)
Feb 15, 2019 1179 1201 1172 1195 0 +21.01(+1.79%)
Feb 14, 2019 1179 1192 1161 1174 0 -13.38(-1.13%)
Feb 13, 2019 1190 1205 1183 1187 0 +4.25(+0.36%)
Feb 12, 2019 1172 1192 1171 1183 0 +19.78(+1.70%)
Feb 11, 2019 1175 1179 1161 1163 0 -7.63(-0.65%)
Feb 08, 2019 1171 1180 1153 1171 0 -7.57(-0.64%)
Feb 07, 2019 1187 1191 1163 1178 0 -16.02(-1.34%)
Feb 06, 2019 1195 1206 1187 1194 0 -4.93(-0.41%)
Feb 05, 2019 1199 1206 1189 1199 0 -3.39(-0.28%)
Feb 04, 2019 1195 1207 1177 1203 0 +6.20(+0.52%)
Feb 01, 2019 1203 1216 1193 1196 0 -5.08(-0.42%)
Jan 31, 2019 1200 1215 1190 1201 0 -9.02(-0.75%)
Jan 30, 2019 1203 1219 1194 1210 0 +7.04(+0.59%)
Jan 29, 2019 1208 1216 1192 1203 0 -6.49(-0.54%)
Jan 28, 2019 1203 1214 1196 1210 0 -5.34(-0.44%)
Jan 25, 2019 1213 1223 1206 1215 0 +14.92(+1.24%)
Jan 24, 2019 1198 1211 1191 1200 0 -1.35(-0.11%)
Jan 23, 2019 1204 1210 1187 1202 0 -0.50(-0.04%)
Jan 22, 2019 1203 1215 1187 1202 0 -16.62(-1.36%)
Jan 18, 2019 1206 1223 1191 1219 0 +22.36(+1.87%)
Jan 17, 2019 1190 1208 1173 1196 0 -15.53(-1.28%)
Jan 16, 2019 1187 1222 1179 1212 0 +50.60(+4.36%)
Jan 15, 2019 1145 1165 1138 1161 0 +11.90(+1.04%)
Jan 14, 2019 1131 1157 1126 1149 0 +6.53(+0.57%)
Jan 11, 2019 1130 1145 1119 1143 0 +3.55(+0.31%)
Jan 10, 2019 1131 1147 1128 1139 0 +1.53(+0.13%)
Jan 09, 2019 1144 1152 1127 1138 0 -1.37(-0.12%)
Jan 08, 2019 1155 1159 1126 1139 0 -4.35(-0.38%)
Jan 07, 2019 1137 1156 1125 1144 0 +4.52(+0.40%)
Jan 04, 2019 1123 1146 1113 1139 0 +35.03(+3.17%)
Jan 03, 2019 1119 1127 1095 1104 0 -19.02(-1.69%)
Jan 02, 2019 1094 1132 1087 1123 0 +13.78(+1.24%)
Dec 31, 2018 1102 1117 1092 1109 0 +13.91(+1.27%)
Dec 28, 2018 1104 1112 1083 1095 0 -2.24(-0.20%)
Dec 27, 2018 1066 1100 1058 1098 0 +12.35(+1.14%)
Dec 26, 2018 1043 1087 1021 1085 0 +47.58(+4.59%)
Dec 24, 2018 1057 1068 1030 1038 0 -25.96(-2.44%)
Dec 21, 2018 1091 1116 1059 1064 0 -33.99(-3.10%)
Dec 20, 2018 1101 1119 1089 1098 0 -9.74(-0.88%)
Dec 19, 2018 1114 1143 1093 1107 0 -6.35(-0.57%)
Dec 18, 2018 1120 1139 1104 1114 0 +1.60(+0.14%)
Dec 17, 2018 1117 1137 1102 1112 0 -15.46(-1.37%)
Dec 14, 2018 1134 1149 1121 1128 0 -16.73(-1.46%)
Dec 13, 2018 1153 1159 1136 1144 0 -6.24(-0.54%)
Dec 12, 2018 1160 1174 1148 1150 0 +2.29(+0.20%)
Dec 11, 2018 1173 1184 1139 1148 0 -6.91(-0.60%)
Dec 10, 2018 1154 1166 1126 1155 0 -3.62(-0.31%)
Dec 07, 2018 1183 1199 1151 1159 0 -26.08(-2.20%)
Dec 06, 2018 1169 1189 1150 1185 0 -4.90(-0.41%)
Dec 04, 2018 1226 1229 1178 1190 0 -39.80(-3.24%)
Dec 03, 2018 1235 1252 1221 1230 0 +9.33(+0.76%)
Nov 30, 2018 1215 1227 1205 1220 0 -6.69(-0.55%)
Nov 29, 2018 1227 1240 1211 1227 0 -8.09(-0.66%)
Nov 28, 2018 1229 1249 1206 1235 0 +8.17(+0.67%)
Nov 27, 2018 1220 1234 1214 1227 0 +1.37(+0.11%)
Nov 26, 2018 1212 1234 1210 1225 0 +25.49(+2.12%)
Nov 23, 2018 1207 1213 1196 1200 0 -14.10(-1.16%)
Nov 21, 2018 1214 1214 1214 1214 0 +6.29(+0.52%)
Nov 20, 2018 1229 1232 1197 1208 0 -34.34(-2.76%)
Nov 19, 2018 1247 1258 1234 1242 0 -5.28(-0.42%)
Nov 16, 2018 1238 1256 1226 1247 0 +4.22(+0.34%)
Nov 15, 2018 1220 1247 1211 1243 0 +14.97(+1.22%)
Nov 14, 2018 1251 1274 1208 1228 0 -10.93(-0.88%)
Nov 13, 2018 1229 1256 1219 1239 0 +2.85(+0.23%)
Nov 12, 2018 1286 1292 1232 1236 0 -54.10(-4.19%)
Nov 09, 2018 1314 1317 1284 1290 0 -24.76(-1.88%)
Nov 08, 2018 1312 1326 1307 1315 0 -0.46(-0.03%)
Nov 07, 2018 1307 1321 1291 1316 0 +19.86(+1.53%)
Nov 06, 2018 1295 1305 1287 1296 0 +0.63(+0.05%)
Nov 05, 2018 1293 1307 1285 1295 0 +1.44(+0.11%)
Nov 02, 2018 1301 1313 1280 1294 0 +6.42(+0.50%)
Nov 01, 2018 1287 1303 1278 1287 0 +3.06(+0.24%)
Oct 31, 2018 1271 1302 1267 1284 0 +26.43(+2.10%)
Oct 30, 2018 1242 1262 1232 1258 0 +20.91(+1.69%)
Oct 29, 2018 1245 1262 1221 1237 0 +4.71(+0.38%)
Oct 26, 2018 1225 1247 1214 1232 0 +8.36(+0.68%)
Oct 24, 2018 1253 1262 1216 1224 0 -29.66(-2.37%)
Oct 23, 2018 1238 1260 1227 1253 0 -11.59(-0.92%)
Oct 22, 2018 1293 1300 1264 1265 0 -26.25(-2.03%)
Oct 19, 2018 1284 1302 1274 1291 0 +6.14(+0.48%)
Oct 18, 2018 1299 1311 1278 1285 0 -17.73(-1.36%)
Oct 17, 2018 1274 1312 1263 1303 0 +27.92(+2.19%)
Oct 16, 2018 1262 1279 1243 1275 0 +43.75(+3.55%)
Oct 15, 2018 1233 1243 1222 1231 0 -2.05(-0.17%)
Oct 12, 2018 1251 1257 1216 1233 0 +1.58(+0.13%)
Oct 11, 2018 1250 1262 1221 1232 0 -24.63(-1.96%)
Oct 10, 2018 1294 1297 1253 1256 0 -34.19(-2.65%)
Oct 09, 2018 1298 1303 1284 1290 0 -12.55(-0.96%)
Oct 08, 2018 1298 1310 1288 1303 0 -0.21(-0.02%)
Oct 05, 2018 1313 1319 1296 1303 0 -6.91(-0.53%)
Oct 04, 2018 1307 1328 1294 1310 0 +8.55(+0.66%)
Oct 03, 2018 1301 1313 1294 1302 0 +10.92(+0.85%)
Oct 02, 2018 1290 1297 1278 1291 0 +0.56(+0.04%)
Oct 01, 2018 1291 1303 1281 1290 0 +9.32(+0.73%)
Sep 28, 2018 1294 1300 1278 1281 0 -20.95(-1.61%)
Sep 27, 2018 1307 1314 1298 1302 0 -3.92(-0.30%)
Sep 26, 2018 1322 1326 1301 1306 0 -14.83(-1.12%)
Sep 25, 2018 1333 1338 1318 1320 0 -5.98(-0.45%)
Sep 24, 2018 1338 1343 1322 1326 0 -13.95(-1.04%)
Sep 21, 2018 1349 1353 1333 1340 0 -6.20(-0.46%)
Sep 20, 2018 1344 1355 1339 1347 0 +12.77(+0.96%)
Sep 19, 2018 1311 1339 1307 1334 0 +26.19(+2.00%)
Sep 18, 2018 1305 1312 1298 1308 0 +4.55(+0.35%)
Sep 17, 2018 1316 1319 1300 1303 0 -10.61(-0.81%)
Sep 14, 2018 1310 1322 1307 1314 0 +6.94(+0.53%)
Sep 13, 2018 1308 1316 1301 1307 0 +3.64(+0.28%)
Sep 12, 2018 1315 1321 1297 1303 0 -12.10(-0.92%)
Sep 11, 2018 1316 1323 1306 1315 0 -4.82(-0.37%)
Sep 10, 2018 1332 1336 1319 1320 0 -6.37(-0.48%)
Sep 07, 2018 1326 1333 1318 1326 0 +1.58(+0.12%)
Sep 06, 2018 1335 1344 1317 1325 0 -10.90(-0.82%)
Sep 05, 2018 1345 1355 1330 1336 0 -11.56(-0.86%)
Sep 04, 2018 1343 1350 1331 1347 0 +4.39(+0.33%)
Aug 31, 2018 1343 1343 1343 1343 0 -3.47(-0.26%)
Aug 30, 2018 1351 1356 1340 1346 0 -8.01(-0.59%)
Aug 29, 2018 1352 1361 1344 1354 0 +1.46(+0.11%)
Aug 28, 2018 1358 1367 1349 1353 0 -2.66(-0.20%)
Aug 27, 2018 1331 1364 1329 1356 0 +32.53(+2.46%)
Aug 24, 2018 1325 1334 1316 1323 0 +2.42(+0.18%)
Aug 23, 2018 1327 1334 1316 1321 0 -8.04(-0.61%)
Aug 22, 2018 1323 1332 1320 1329 0 +1.01(+0.08%)
Aug 21, 2018 1321 1338 1315 1328 0 +4.06(+0.31%)
Aug 20, 2018 1320 1329 1317 1324 0 +5.01(+0.38%)
Aug 17, 2018 1313 1323 1309 1319 0 +3.44(+0.26%)
Aug 16, 2018 1307 1321 1304 1315 0 +17.65(+1.36%)
Aug 15, 2018 1294 1306 1287 1298 0 -3.21(-0.25%)
Aug 14, 2018 1290 1306 1288 1301 0 +13.81(+1.07%)
Aug 13, 2018 1301 1309 1284 1287 0 -15.08(-1.16%)
Aug 10, 2018 1306 1312 1292 1302 0 -16.42(-1.25%)
Aug 09, 2018 1331 1335 1316 1318 0 -12.27(-0.92%)
Aug 08, 2018 1334 1340 1325 1331 0 -2.93(-0.22%)
Aug 07, 2018 1331 1345 1327 1334 0 +8.63(+0.65%)
Aug 06, 2018 1319 1330 1315 1325 0 +5.57(+0.42%)
Aug 03, 2018 1321 1327 1313 1319 0 +1.04(+0.08%)
Aug 02, 2018 1317 1326 1305 1318 0 -6.82(-0.51%)
Aug 01, 2018 1333 1346 1318 1325 0 -0.26(-0.02%)
Jul 31, 2018 1338 1340 1317 1325 0 -9.66(-0.72%)
Jul 30, 2018 1343 1351 1325 1335 0 -8.25(-0.61%)
Jul 27, 2018 1345 1353 1335 1343 0 +0.59(+0.04%)
Jul 26, 2018 1354 1359 1340 1343 0 -4.86(-0.36%)
Jul 25, 2018 1342 1350 1332 1348 0 +2.04(+0.15%)
Jul 24, 2018 1348 1357 1340 1346 0 +3.69(+0.27%)
Jul 23, 2018 1336 1348 1330 1342 0 +9.79(+0.73%)
Jul 20, 2018 1320 1337 1316 1332 0 +8.43(+0.64%)
Jul 19, 2018 1336 1344 1321 1324 0 -13.61(-1.02%)
Jul 18, 2018 1337 1352 1325 1337 0 +17.06(+1.29%)
Jul 17, 2018 1318 1328 1302 1320 0 +3.22(+0.24%)
Jul 16, 2018 1308 1320 1297 1317 0 +19.52(+1.50%)
Jul 13, 2018 1299 1306 1283 1298 0 -1.34(-0.10%)
Jul 12, 2018 1300 1306 1289 1299 0 +8.45(+0.65%)
Jul 11, 2018 1283 1298 1280 1290 0 -2.04(-0.16%)
Jul 10, 2018 1297 1304 1285 1292 0 -3.71(-0.29%)
Jul 09, 2018 1272 1298 1270 1296 0 +30.87(+2.44%)
Jul 06, 2018 1257 1273 1251 1265 0 +5.88(+0.47%)
Jul 05, 2018 1267 1272 1252 1259 0 -2.12(-0.17%)
Jul 03, 2018 1262 1262 1262 1262 0 -17.35(-1.36%)
Jul 02, 2018 1264 1281 1259 1279 0 +8.62(+0.68%)
Jun 29, 2018 1295 1302 1269 1270 0 -14.26(-1.11%)
Jun 28, 2018 1269 1292 1264 1284 0 +17.02(+1.34%)
Jun 27, 2018 1278 1298 1266 1267 0 -13.75(-1.07%)
Jun 26, 2018 1285 1292 1269 1281 0 -2.12(-0.17%)
Jun 25, 2018 1300 1303 1273 1283 0 -22.34(-1.71%)
Jun 22, 2018 1320 1333 1302 1306 0 -10.05(-0.76%)
Jun 21, 2018 1312 1324 1297 1316 0 -1.15(-0.09%)
Jun 20, 2018 1325 1330 1314 1317 0 -1.02(-0.08%)
Jun 19, 2018 1319 1325 1306 1318 0 -16.14(-1.21%)
Jun 18, 2018 1330 1338 1324 1334 0 -5.38(-0.40%)
Jun 15, 2018 1339 1347 1327 1339 0 -3.70(-0.28%)
Jun 14, 2018 1355 1358 1337 1343 0 -6.18(-0.46%)
Jun 13, 2018 1348 1368 1342 1349 0 +4.59(+0.34%)
Jun 12, 2018 1353 1359 1336 1345 0 -7.35(-0.54%)
Jun 11, 2018 1359 1363 1349 1352 0 -1.25(-0.09%)
Jun 08, 2018 1355 1359 1343 1353 0 -3.08(-0.23%)
Jun 07, 2018 1360 1371 1349 1356 0 +2.40(+0.18%)
Jun 06, 2018 1336 1358 1332 1354 0 +23.95(+1.80%)
Jun 05, 2018 1334 1341 1324 1330 0 -10.03(-0.75%)
Jun 04, 2018 1337 1346 1331 1340 0 +11.08(+0.83%)
Jun 01, 2018 1322 1337 1318 1329 0 +22.68(+1.74%)
May 31, 2018 1319 1324 1299 1306 0 -19.17(-1.45%)
May 30, 2018 1312 1331 1299 1325 0 +26.74(+2.06%)
May 29, 2018 1327 1334 1287 1299 0 -45.29(-3.37%)
May 25, 2018 1344 1344 1344 1344 0 -11.92(-0.88%)
May 24, 2018 1355 1361 1337 1356 0 -5.99(-0.44%)
May 23, 2018 1360 1365 1344 1362 0 -5.65(-0.41%)
May 22, 2018 1367 1380 1359 1368 0 +3.78(+0.28%)
May 21, 2018 1364 1375 1358 1364 0 +9.95(+0.73%)
May 18, 2018 1365 1370 1352 1354 0 -15.20(-1.11%)
May 17, 2018 1369 1379 1359 1369 0 -2.27(-0.17%)
May 16, 2018 1366 1376 1362 1371 0 +2.10(+0.15%)
May 15, 2018 1374 1382 1361 1369 0 -8.80(-0.64%)
May 14, 2018 1378 1388 1372 1378 0 +3.58(+0.26%)
May 11, 2018 1376 1384 1367 1374 0 -0.83(-0.06%)
May 10, 2018 1366 1384 1356 1375 0 +9.42(+0.69%)
May 09, 2018 1348 1369 1339 1366 0 +22.57(+1.68%)
May 08, 2018 1340 1358 1330 1343 0 +7.15(+0.54%)
May 07, 2018 1326 1343 1321 1336 0 +15.32(+1.16%)
May 04, 2018 1303 1331 1299 1321 0 +11.50(+0.88%)
May 03, 2018 1309 1319 1280 1309 0 -7.45(-0.57%)
May 02, 2018 1322 1337 1311 1317 0 -6.01(-0.45%)
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.