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 30, 2019 1271 1277 1261 1270 0 +5.47(+0.43%)
Aug 29, 2019 1257 1270 1250 1264 0 +16.23(+1.30%)
Aug 28, 2019 1231 1256 1226 1248 0 +10.77(+0.87%)
Aug 27, 2019 1247 1252 1228 1237 0 -5.19(-0.42%)
Aug 26, 2019 1232 1245 1229 1242 0 +21.07(+1.73%)
Aug 23, 2019 1243 1252 1215 1221 0 -28.43(-2.27%)
Aug 22, 2019 1253 1258 1242 1250 0 +5.63(+0.45%)
Aug 21, 2019 1254 1257 1237 1244 0 +3.03(+0.24%)
Aug 20, 2019 1248 1256 1239 1241 0 -14.29(-1.14%)
Aug 19, 2019 1258 1266 1247 1255 0 +16.28(+1.31%)
Aug 16, 2019 1231 1246 1225 1239 0 +17.28(+1.41%)
Aug 15, 2019 1220 1230 1206 1222 0 +7.32(+0.60%)
Aug 14, 2019 1231 1236 1208 1214 0 -41.29(-3.29%)
Aug 13, 2019 1245 1271 1233 1256 0 +11.22(+0.90%)
Aug 12, 2019 1256 1265 1239 1245 0 -29.50(-2.32%)
Aug 09, 2019 1261 1283 1252 1274 0 +9.09(+0.72%)
Aug 08, 2019 1258 1269 1242 1265 0 +16.29(+1.30%)
Aug 07, 2019 1233 1253 1216 1249 0 -6.66(-0.53%)
Aug 06, 2019 1239 1260 1226 1255 0 +26.04(+2.12%)
Aug 05, 2019 1246 1251 1214 1229 0 -39.50(-3.11%)
Aug 02, 2019 1273 1283 1242 1269 0 -5.07(-0.40%)
Aug 01, 2019 1295 1314 1257 1274 0 -24.91(-1.92%)
Jul 31, 2019 1302 1311 1290 1299 0 -7.66(-0.59%)
Jul 30, 2019 1301 1315 1290 1306 0 -5.29(-0.40%)
Jul 29, 2019 1321 1326 1308 1312 0 -11.40(-0.86%)
Jul 26, 2019 1313 1326 1309 1323 0 +12.27(+0.94%)
Jul 25, 2019 1323 1327 1305 1311 0 -11.47(-0.87%)
Jul 24, 2019 1317 1335 1300 1322 0 +1.56(+0.12%)
Jul 23, 2019 1309 1326 1305 1321 0 +14.09(+1.08%)
Jul 22, 2019 1301 1312 1292 1307 0 +3.73(+0.29%)
Jul 19, 2019 1307 1317 1301 1303 0 -5.01(-0.38%)
Jul 18, 2019 1293 1312 1288 1308 0 +12.38(+0.96%)
Jul 17, 2019 1301 1308 1293 1296 0 -10.59(-0.81%)
Jul 16, 2019 1314 1323 1298 1306 0 +2.46(+0.19%)
Jul 15, 2019 1317 1319 1296 1304 0 -11.97(-0.91%)
Jul 12, 2019 1308 1318 1300 1316 0 +13.61(+1.05%)
Jul 11, 2019 1282 1307 1277 1302 0 +23.82(+1.86%)
Jul 10, 2019 1283 1293 1273 1278 0 -4.29(-0.33%)
Jul 09, 2019 1266 1284 1264 1282 0 +6.59(+0.52%)
Jul 08, 2019 1280 1287 1270 1276 0 -12.93(-1.00%)
Jul 05, 2019 1287 1298 1279 1289 0 +8.05(+0.63%)
Jul 03, 2019 1278 1285 1271 1281 0 +6.59(+0.52%)
Jul 02, 2019 1266 1279 1257 1274 0 +5.28(+0.42%)
Jul 01, 2019 1277 1289 1258 1269 0 +8.91(+0.71%)
Jun 28, 2019 1262 1272 1254 1260 0 +13.60(+1.09%)
Jun 27, 2019 1238 1252 1233 1246 0 +13.21(+1.07%)
Jun 26, 2019 1243 1252 1228 1233 0 -7.56(-0.61%)
Jun 25, 2019 1246 1249 1229 1241 0 -4.33(-0.35%)
Jun 24, 2019 1248 1261 1239 1245 0 -1.68(-0.13%)
Jun 21, 2019 1246 1264 1240 1247 0 -1.21(-0.10%)
Jun 20, 2019 1252 1260 1234 1248 0 +7.32(+0.59%)
Jun 19, 2019 1243 1254 1234 1241 0 +2.32(+0.19%)
Jun 18, 2019 1220 1249 1218 1238 0 +19.19(+1.57%)
Jun 17, 2019 1228 1236 1217 1219 0 -9.25(-0.75%)
Jun 14, 2019 1231 1235 1217 1228 0 +0.70(+0.06%)
Jun 13, 2019 1227 1237 1216 1228 0 +2.43(+0.20%)
Jun 12, 2019 1240 1244 1221 1225 0 -19.19(-1.54%)
Jun 11, 2019 1257 1264 1237 1244 0 -3.82(-0.31%)
Jun 10, 2019 1243 1263 1240 1248 0 +15.72(+1.28%)
Jun 07, 2019 1228 1240 1223 1233 0 +1.70(+0.14%)
Jun 06, 2019 1221 1236 1212 1231 0 +7.74(+0.63%)
Jun 05, 2019 1217 1230 1204 1223 0 +7.05(+0.58%)
Jun 04, 2019 1196 1219 1190 1216 0 +35.97(+3.05%)
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.