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 (%)
Nov 30, 2012 556.91 563.49 554.24 557.23 0 -1.51(-0.27%)
Nov 29, 2012 561.67 565.26 554.62 558.73 0 -0.17(-0.03%)
Nov 28, 2012 548.37 560.47 544.90 558.90 0 +5.22(+0.94%)
Nov 27, 2012 558.32 564.16 551.43 553.68 0 -6.65(-1.19%)
Nov 26, 2012 552.49 561.36 550.08 560.33 0 +3.73(+0.67%)
Nov 24, 2012 551.87 558.43 549.60 556.60 0 +0.00(+0.00%)
Nov 23, 2012 551.87 558.43 549.60 556.60 0 +8.21(+1.50%)
Nov 22, 2012 550.96 552.51 544.10 548.39 0 +0.00(+0.00%)
Nov 21, 2012 550.96 552.51 544.10 548.39 0 -1.56(-0.28%)
Nov 20, 2012 549.54 554.57 546.06 549.95 0 -1.67(-0.30%)
Nov 19, 2012 548.37 557.33 546.89 551.62 0 +9.46(+1.74%)
Nov 16, 2012 541.47 546.16 534.53 542.17 0 +0.87(+0.16%)
Nov 15, 2012 539.66 546.31 534.81 541.30 0 +4.70(+0.88%)
Nov 14, 2012 548.73 551.73 534.26 536.60 0 -11.15(-2.04%)
Nov 13, 2012 545.97 557.56 543.24 547.75 0 -6.56(-1.18%)
Nov 12, 2012 553.32 558.61 549.43 554.30 0 +1.80(+0.33%)
Nov 09, 2012 548.63 561.83 543.92 552.50 0 +1.69(+0.31%)
Nov 08, 2012 561.20 568.59 550.15 550.81 0 -8.58(-1.53%)
Nov 07, 2012 577.24 581.08 557.96 559.39 0 -33.68(-5.68%)
Nov 06, 2012 584.83 597.01 583.30 593.07 0 +7.74(+1.32%)
Nov 05, 2012 578.52 587.20 575.37 585.34 0 +2.86(+0.49%)
Nov 02, 2012 587.77 592.18 579.20 582.48 0 -3.30(-0.56%)
Nov 01, 2012 577.13 586.99 575.65 585.78 0 +8.57(+1.48%)
Oct 31, 2012 567.67 580.80 567.31 577.21 0 +9.58(+1.69%)
Oct 29, 2012 567.63 567.63 567.63 0 +0.00(+0.00%)
Oct 26, 2012 565.69 572.04 562.11 567.63 0 -1.11(-0.20%)
Oct 25, 2012 574.03 581.27 562.53 568.74 0 -2.89(-0.51%)
Oct 24, 2012 571.08 578.83 569.39 571.63 0 +1.93(+0.34%)
Oct 23, 2012 570.20 577.64 563.76 569.70 0 -14.05(-2.41%)
Oct 19, 2012 588.01 594.16 578.82 583.75 0 -7.96(-1.34%)
Oct 18, 2012 592.97 601.76 585.20 591.71 0 -5.34(-0.89%)
Oct 17, 2012 585.85 597.92 584.50 597.05 0 +10.64(+1.81%)
Oct 16, 2012 585.67 594.96 580.91 586.40 0 -0.44(-0.07%)
Oct 15, 2012 575.97 587.82 573.50 586.84 0 +14.19(+2.48%)
Oct 12, 2012 576.97 582.63 570.28 572.65 0 -9.58(-1.65%)
Oct 11, 2012 577.84 586.51 577.11 582.23 0 +7.90(+1.37%)
Oct 10, 2012 571.45 577.15 568.56 574.34 0 +0.62(+0.11%)
Oct 09, 2012 573.25 580.53 570.24 573.72 0 -0.74(-0.13%)
Oct 08, 2012 566.24 577.18 567.37 574.46 0 -0.11(-0.02%)
Oct 06, 2012 578.20 583.95 570.28 574.57 0 +0.00(+0.00%)
Oct 05, 2012 577.96 583.95 570.28 574.57 0 -0.64(-0.11%)
Oct 04, 2012 568.13 577.94 566.92 575.21 0 +9.70(+1.71%)
Oct 03, 2012 563.24 569.63 558.18 565.51 0 +2.08(+0.37%)
Oct 02, 2012 563.12 568.31 561.26 563.43 0 +1.77(+0.32%)
Oct 01, 2012 563.56 571.68 558.65 561.66 0 +7.17(+1.29%)
Sep 28, 2012 556.05 559.96 550.91 554.49 0 -4.48(-0.80%)
Sep 27, 2012 552.10 562.41 551.14 558.96 0 +9.17(+1.67%)
Sep 26, 2012 550.28 554.46 544.35 549.79 0 -2.72(-0.49%)
Sep 25, 2012 565.04 570.25 551.54 552.51 0 -12.64(-2.24%)
Sep 24, 2012 561.44 570.72 557.70 565.16 0 -1.45(-0.26%)
Sep 21, 2012 573.12 575.70 564.63 566.60 0 -3.50(-0.61%)
Sep 20, 2012 564.86 571.55 561.94 570.10 0 -5.52(-0.96%)
Sep 19, 2012 579.33 583.06 574.01 575.63 0 -3.07(-0.53%)
Sep 18, 2012 578.30 583.51 574.50 578.70 0 -3.52(-0.60%)
Sep 17, 2012 583.07 588.83 579.53 582.22 0 -7.43(-1.26%)
Sep 14, 2012 585.62 596.89 583.97 589.65 0 +4.68(+0.80%)
Sep 13, 2012 570.26 588.07 568.28 584.97 0 +10.84(+1.89%)
Sep 12, 2012 569.80 576.05 566.74 574.13 0 +5.27(+0.93%)
Sep 11, 2012 560.00 572.21 559.02 568.85 0 +10.09(+1.81%)
Sep 10, 2012 562.30 567.11 557.12 558.76 0 -7.44(-1.31%)
Sep 07, 2012 551.53 568.33 550.20 566.20 0 +16.10(+2.93%)
Sep 06, 2012 535.76 552.30 534.80 550.10 0 +15.47(+2.89%)
Sep 05, 2012 524.73 536.73 523.04 534.63 0 +8.66(+1.65%)
Sep 04, 2012 518.90 529.73 518.24 525.97 0 +7.71(+1.49%)
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.