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 (%)
Mar 28, 2013 699.12 703.43 691.62 695.01 0 -3.06(-0.44%)
Mar 27, 2013 690.89 700.74 688.55 698.07 0 +2.62(+0.38%)
Mar 26, 2013 698.06 700.65 688.18 695.44 0 +3.83(+0.55%)
Mar 25, 2013 699.75 703.35 685.93 691.61 0 -3.23(-0.46%)
Mar 22, 2013 694.03 699.85 688.29 694.84 0 +4.88(+0.71%)
Mar 21, 2013 703.11 707.74 689.03 689.96 0 -16.39(-2.32%)
Mar 20, 2013 703.87 711.69 698.68 706.35 0 +7.70(+1.10%)
Mar 19, 2013 715.07 717.60 691.80 698.64 0 -14.15(-1.98%)
Mar 18, 2013 713.46 718.11 705.30 712.79 0 -11.98(-1.65%)
Mar 15, 2013 712.42 728.98 709.18 724.77 0 +7.97(+1.11%)
Mar 14, 2013 712.64 720.48 709.42 716.80 0 +6.32(+0.89%)
Mar 13, 2013 709.82 714.22 704.52 710.48 0 +1.57(+0.22%)
Mar 12, 2013 715.16 717.95 704.27 708.91 0 -6.95(-0.97%)
Mar 11, 2013 712.25 720.18 708.17 715.86 0 +2.21(+0.31%)
Mar 08, 2013 721.66 724.48 707.06 713.64 0 -7.66(-1.06%)
Mar 07, 2013 716.69 725.77 712.73 721.30 0 +7.00(+0.98%)
Mar 06, 2013 713.58 718.34 705.45 714.31 0 +3.62(+0.51%)
Mar 05, 2013 711.25 718.59 707.88 710.68 0 +4.30(+0.61%)
Mar 04, 2013 697.71 708.33 693.72 706.38 0 +6.82(+0.98%)
Mar 01, 2013 693.74 705.45 685.36 699.56 0 +0.55(+0.08%)
Feb 28, 2013 701.09 709.15 697.62 699.01 0 -7.72(-1.09%)
Feb 27, 2013 691.97 708.94 690.05 706.73 0 +14.05(+2.03%)
Feb 26, 2013 689.78 697.16 680.82 692.68 0 -21.95(-3.07%)
Feb 22, 2013 706.09 715.45 703.20 714.64 0 +15.44(+2.21%)
Feb 21, 2013 709.30 710.67 693.48 699.19 0 -15.05(-2.11%)
Feb 20, 2013 731.10 733.08 711.87 714.25 0 -5.01(-0.70%)
Feb 18, 2013 721.95 724.99 711.90 719.26 0 +0.00(+0.00%)
Feb 15, 2013 721.95 724.99 711.90 719.26 0 -1.50(-0.21%)
Feb 14, 2013 711.82 723.87 708.72 720.76 0 +6.34(+0.89%)
Feb 13, 2013 711.95 717.56 706.64 714.42 0 +2.46(+0.35%)
Feb 12, 2013 705.49 714.17 701.64 711.96 0 +7.70(+1.09%)
Feb 11, 2013 701.73 710.15 698.31 704.26 0 +0.80(+0.11%)
Feb 08, 2013 699.18 705.64 696.36 703.46 0 +5.38(+0.77%)
Feb 07, 2013 700.34 707.53 689.29 698.08 0 -3.47(-0.49%)
Feb 06, 2013 696.14 704.36 692.93 701.55 0 +11.21(+1.62%)
Feb 04, 2013 692.52 697.26 686.75 690.34 0 -12.21(-1.74%)
Feb 01, 2013 693.74 706.97 689.80 702.55 0 +12.14(+1.76%)
Jan 31, 2013 685.79 693.40 683.01 690.42 0 +0.60(+0.09%)
Jan 30, 2013 683.32 691.52 680.68 689.82 0 +3.96(+0.58%)
Jan 29, 2013 676.17 688.08 672.76 685.86 0 +9.26(+1.37%)
Jan 28, 2013 681.01 684.42 674.08 676.61 0 -4.01(-0.59%)
Jan 25, 2013 679.37 683.93 674.96 680.61 0 +0.91(+0.13%)
Jan 24, 2013 678.84 688.19 675.65 679.71 0 -1.16(-0.17%)
Jan 23, 2013 682.44 685.06 676.03 680.87 0 -3.53(-0.52%)
Jan 22, 2013 670.32 685.41 667.47 684.40 0 +11.00(+1.63%)
Jan 21, 2013 662.67 675.65 660.12 673.40 0 -0.00(-0.00%)
Jan 18, 2013 662.67 675.65 660.12 673.40 0 +21.62(+3.32%)
Jan 17, 2013 648.35 654.72 643.68 651.78 0 +3.55(+0.55%)
Jan 16, 2013 645.00 653.17 638.60 648.24 0 +11.79(+1.85%)
Jan 15, 2013 630.93 642.11 628.69 636.45 0 +2.62(+0.41%)
Jan 14, 2013 636.64 638.87 628.79 633.83 0 -2.34(-0.37%)
Jan 12, 2013 634.22 639.14 631.26 636.16 0 +0.00(+0.00%)
Jan 11, 2013 634.22 639.14 631.26 636.16 0 -0.67(-0.11%)
Jan 10, 2013 627.18 639.97 624.07 636.84 0 +13.39(+2.15%)
Jan 09, 2013 621.62 627.95 617.97 623.44 0 +2.77(+0.45%)
Jan 08, 2013 623.43 625.41 617.89 620.67 0 -4.58(-0.73%)
Jan 07, 2013 627.01 630.18 619.86 625.24 0 -4.53(-0.72%)
Jan 04, 2013 614.22 631.71 611.14 629.78 0 +16.70(+2.72%)
Jan 03, 2013 611.51 615.84 605.90 613.08 0 +0.23(+0.04%)
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.