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 (%)
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%)
Jun 01, 2012 682.09 688.51 672.90 678.08 0 -20.57(-2.94%)
May 31, 2012 692.55 706.74 684.31 698.65 0 +4.77(+0.69%)
May 30, 2012 702.41 707.09 691.19 693.88 0 -20.58(-2.88%)
May 29, 2012 706.35 716.61 699.34 714.47 0 +9.75(+1.38%)
May 28, 2012 700.36 711.69 700.33 704.72 0 -0.00(-0.00%)
May 25, 2012 700.36 711.69 700.33 704.72 0 +1.18(+0.17%)
May 24, 2012 707.37 712.57 695.29 703.54 0 -4.45(-0.63%)
May 23, 2012 696.95 712.87 688.49 707.99 0 +0.15(+0.02%)
May 22, 2012 708.63 731.08 702.14 707.84 0 -0.80(-0.11%)
May 21, 2012 695.13 716.72 693.12 708.64 0 +6.28(+0.89%)
May 18, 2012 712.70 721.01 697.68 702.37 0 -5.73(-0.81%)
May 17, 2012 714.13 728.32 706.01 708.10 0 -7.82(-1.09%)
May 16, 2012 733.58 744.58 715.34 715.91 0 -15.29(-2.09%)
May 15, 2012 734.14 744.91 728.56 731.21 0 -2.68(-0.36%)
May 14, 2012 738.37 745.64 729.58 733.89 0 -17.56(-2.34%)
May 11, 2012 752.72 763.25 743.64 751.45 0 -21.10(-2.73%)
May 10, 2012 781.58 789.43 769.20 772.54 0 -0.74(-0.10%)
May 09, 2012 765.06 782.53 763.33 773.29 0 -8.43(-1.08%)
May 08, 2012 777.58 788.58 769.90 781.72 0 -5.55(-0.71%)
May 07, 2012 777.02 794.46 775.98 787.27 0 +3.54(+0.45%)
May 04, 2012 789.07 795.14 780.22 783.73 0 -12.96(-1.63%)
May 03, 2012 811.71 818.31 790.93 796.69 0 -16.82(-2.07%)
May 02, 2012 817.63 823.24 808.07 813.51 0 -14.54(-1.76%)
May 01, 2012 819.31 836.39 816.50 828.05 0 +4.31(+0.52%)
Apr 30, 2012 814.62 829.30 810.62 823.74 0 +2.16(+0.26%)
Apr 27, 2012 824.87 831.98 814.58 821.58 0 -5.51(-0.67%)
Apr 26, 2012 812.40 832.98 812.46 827.09 0 +3.60(+0.44%)
Apr 25, 2012 829.62 835.69 814.40 823.49 0 -2.61(-0.32%)
Apr 24, 2012 810.68 828.64 806.53 826.09 0 +13.21(+1.63%)
Apr 23, 2012 804.57 817.22 799.78 812.88 0 -10.15(-1.23%)
Apr 20, 2012 834.71 839.94 819.84 823.03 0 -11.04(-1.32%)
Apr 19, 2012 841.69 848.43 824.29 834.06 0 -0.74(-0.09%)
Apr 18, 2012 829.78 845.25 827.78 834.80 0 -9.76(-1.16%)
Apr 17, 2012 849.97 858.16 838.33 844.57 0 +2.46(+0.29%)
Apr 16, 2012 842.12 852.47 828.81 842.10 0 +9.15(+1.10%)
Apr 13, 2012 859.34 863.03 831.41 832.95 0 -31.66(-3.66%)
Apr 12, 2012 839.70 865.75 837.35 864.62 0 +25.41(+3.03%)
Apr 11, 2012 843.44 851.55 835.70 839.20 0 +8.19(+0.99%)
Apr 10, 2012 850.16 858.50 828.43 831.01 0 -19.88(-2.34%)
Apr 09, 2012 844.77 858.00 841.27 850.89 0 -11.20(-1.30%)
Apr 05, 2012 864.21 878.17 857.39 862.10 0 -9.23(-1.06%)
Apr 04, 2012 875.45 884.99 868.39 871.33 0 -20.21(-2.27%)
Apr 03, 2012 899.60 905.83 882.99 891.54 0 -14.66(-1.62%)
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.