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 (%)
Aug 31, 2012 515.77 522.81 514.21 518.26 0 +3.94(+0.77%)
Aug 30, 2012 510.44 516.62 508.62 514.32 0 -1.68(-0.33%)
Aug 29, 2012 512.26 520.34 511.73 516.00 0 +3.73(+0.73%)
Aug 27, 2012 511.81 516.68 509.46 512.27 0 -0.40(-0.08%)
Aug 24, 2012 505.27 514.87 501.71 512.68 0 +2.52(+0.49%)
Aug 23, 2012 513.49 517.13 508.28 510.16 0 -5.46(-1.06%)
Aug 22, 2012 513.10 523.12 509.87 515.62 0 -2.65(-0.51%)
Aug 21, 2012 518.63 529.12 515.17 518.27 0 -0.11(-0.02%)
Aug 20, 2012 509.88 521.21 510.11 518.39 0 +5.61(+1.09%)
Aug 17, 2012 510.41 514.66 507.71 512.77 0 +1.74(+0.34%)
Aug 16, 2012 506.85 514.44 505.72 511.03 0 +1.15(+0.22%)
Aug 15, 2012 506.23 514.05 506.20 509.88 0 +1.50(+0.30%)
Aug 14, 2012 511.88 518.98 506.33 508.38 0 -3.10(-0.61%)
Aug 13, 2012 506.90 514.11 507.39 511.48 0 +0.47(+0.09%)
Aug 11, 2012 509.60 512.94 506.00 511.01 0 +0.00(+0.00%)
Aug 10, 2012 509.60 512.94 506.00 511.01 0 -2.49(-0.49%)
Aug 09, 2012 506.15 515.65 506.32 513.51 0 +4.46(+0.88%)
Aug 08, 2012 505.63 512.68 504.65 509.05 0 -1.39(-0.27%)
Aug 07, 2012 502.61 515.40 503.23 510.43 0 +7.36(+1.46%)
Aug 06, 2012 496.29 507.02 495.09 503.07 0 +7.03(+1.42%)
Aug 03, 2012 486.69 499.70 485.19 496.04 0 +15.48(+3.22%)
Aug 02, 2012 482.50 488.48 476.15 480.56 0 -11.35(-2.31%)
Aug 01, 2012 497.00 501.05 489.95 491.90 0 -5.26(-1.06%)
Jul 31, 2012 492.54 501.67 491.62 497.17 0 -0.07(-0.02%)
Jul 30, 2012 494.75 502.18 493.16 497.24 0 -1.95(-0.39%)
Jul 27, 2012 487.11 502.69 485.24 499.19 0 +12.69(+2.61%)
Jul 26, 2012 485.21 490.49 480.06 486.51 0 -187.32(-27.80%)
Jul 25, 2012 664.47 679.77 664.15 673.82 0 +201.69(+42.72%)
Jul 24, 2012 472.43 478.49 466.63 472.14 0 -187.38(-28.41%)
Jul 23, 2012 648.54 662.25 645.60 659.52 0 -35.56(-5.12%)
Jul 20, 2012 698.62 706.69 692.90 695.08 0 -11.15(-1.58%)
Jul 19, 2012 713.22 721.15 699.12 706.23 0 -15.59(-2.16%)
Jul 18, 2012 723.14 730.03 716.58 721.82 0 -7.99(-1.10%)
Jul 17, 2012 733.73 740.11 718.19 729.81 0 +3.53(+0.49%)
Jul 16, 2012 722.01 729.89 714.68 726.28 0 +3.05(+0.42%)
Jul 14, 2012 706.52 727.13 706.67 723.24 0 +0.00(+0.00%)
Jul 13, 2012 706.52 727.13 706.67 723.24 0 +19.30(+2.74%)
Jul 12, 2012 702.07 709.60 697.21 703.94 0 -6.81(-0.96%)
Jul 11, 2012 705.06 717.94 703.04 710.75 0 +5.18(+0.73%)
Jul 10, 2012 711.88 719.95 699.46 705.57 0 -76.16(-9.74%)
Jul 09, 2012 784.53 789.66 776.76 781.73 0 +64.07(+8.93%)
Jul 06, 2012 712.86 724.18 712.34 717.66 0 -7.38(-1.02%)
Jul 05, 2012 737.17 742.64 723.39 725.05 0 -18.51(-2.49%)
Jul 03, 2012 732.43 747.47 731.59 743.55 0 +7.12(+0.97%)
Jul 02, 2012 726.95 738.32 720.89 736.44 0 +11.15(+1.54%)
Jun 30, 2012 721.22 730.88 712.71 725.28 0 -0.90(-0.12%)
Jun 29, 2012 721.22 730.88 712.71 726.18 0 +20.45(+2.90%)
Jun 28, 2012 692.82 707.86 690.73 705.73 0 +1.05(+0.15%)
Jun 27, 2012 691.56 710.60 688.36 704.68 0 +11.65(+1.68%)
Jun 26, 2012 687.70 699.98 686.08 693.03 0 +1.62(+0.23%)
Jun 25, 2012 699.28 703.13 686.37 691.41 0 -19.92(-2.80%)
Jun 22, 2012 715.29 722.15 704.77 711.33 0 +3.89(+0.55%)
Jun 21, 2012 723.42 729.71 705.66 707.44 0 -16.69(-2.30%)
Jun 20, 2012 725.03 733.17 715.57 724.12 0 -0.99(-0.14%)
Jun 19, 2012 712.61 734.21 711.15 725.11 0 +15.17(+2.14%)
Jun 18, 2012 711.91 722.82 702.96 709.94 0 -9.22(-1.28%)
Jun 15, 2012 703.79 720.90 697.49 719.16 0 +14.01(+1.99%)
Jun 14, 2012 696.45 709.53 694.34 705.15 0 +7.63(+1.09%)
Jun 13, 2012 699.30 712.28 693.07 697.52 0 -10.85(-1.53%)
Jun 12, 2012 695.31 709.71 692.11 708.37 0 +13.84(+1.99%)
Jun 11, 2012 713.77 722.83 692.88 694.53 0 -11.14(-1.58%)
Jun 08, 2012 695.16 708.27 688.57 705.67 0 +7.45(+1.07%)
Jun 07, 2012 717.64 724.92 694.60 698.22 0 -11.33(-1.60%)
Jun 06, 2012 688.42 712.76 688.44 709.55 0 +25.55(+3.74%)
Jun 05, 2012 665.25 689.21 665.75 683.99 0 +15.17(+2.27%)
Jun 04, 2012 676.47 682.94 663.61 668.83 0 -9.26(-1.37%)
Jun 02, 2012 682.09 688.51 672.90 678.08 0 +0.00(+0.00%)
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.