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 (%)
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%)
Apr 02, 2012 897.40 914.54 893.48 906.20 0 +5.10(+0.57%)
Mar 30, 2012 902.24 909.83 890.21 901.10 0 +1.46(+0.16%)
Mar 29, 2012 906.71 915.92 889.38 899.64 0 -15.77(-1.72%)
Mar 28, 2012 918.21 928.97 903.53 915.41 0 -8.42(-0.91%)
Mar 27, 2012 932.65 940.82 922.07 923.83 0 -13.71(-1.46%)
Mar 26, 2012 924.66 939.75 920.85 937.54 0 +19.24(+2.10%)
Mar 23, 2012 906.16 923.10 899.81 918.30 0 +13.27(+1.47%)
Mar 22, 2012 904.80 913.55 897.69 905.03 0 -11.93(-1.30%)
Mar 21, 2012 918.12 930.44 906.51 916.96 0 -2.25(-0.24%)
Mar 20, 2012 898.05 930.97 897.95 919.21 0 +11.72(+1.29%)
Mar 19, 2012 891.45 920.08 887.89 907.49 0 +11.89(+1.33%)
Mar 16, 2012 895.10 903.72 884.10 895.60 0 +0.85(+0.09%)
Mar 15, 2012 873.74 899.15 867.08 894.75 0 +24.67(+2.84%)
Mar 14, 2012 887.68 895.36 863.92 870.08 0 -17.13(-1.93%)
Mar 13, 2012 859.30 891.27 856.00 887.21 0 +35.75(+4.20%)
Mar 12, 2012 856.23 861.27 844.00 851.46 0 -5.99(-0.70%)
Mar 09, 2012 853.61 865.34 848.18 857.45 0 +3.59(+0.42%)
Mar 08, 2012 852.18 861.62 845.62 853.86 0 +8.16(+0.97%)
Mar 07, 2012 831.95 849.66 831.37 845.70 0 +16.36(+1.97%)
Mar 06, 2012 844.10 848.90 825.31 829.34 0 -33.23(-3.85%)
Mar 05, 2012 872.06 877.87 855.89 862.56 0 -15.12(-1.72%)
Mar 02, 2012 884.95 894.37 875.52 877.69 0 -8.50(-0.96%)
Mar 01, 2012 861.51 890.62 860.71 886.19 0 +25.24(+2.93%)
Feb 29, 2012 868.89 882.47 859.11 860.95 0 -10.95(-1.26%)
Feb 28, 2012 865.77 884.17 860.45 871.90 0 +1.77(+0.20%)
Feb 27, 2012 855.48 874.60 852.82 870.13 0 +3.51(+0.41%)
Feb 24, 2012 871.38 878.30 859.78 866.62 0 -4.22(-0.48%)
Feb 23, 2012 861.31 871.82 853.07 870.84 0 +10.00(+1.16%)
Feb 22, 2012 870.00 878.41 856.43 860.83 0 -14.11(-1.61%)
Feb 21, 2012 874.75 885.63 868.53 874.95 0 +2.06(+0.24%)
Feb 20, 2012 874.38 882.27 864.81 872.88 0 +0.06(+0.01%)
Feb 17, 2012 874.32 882.21 864.75 872.82 0 +3.39(+0.39%)
Feb 16, 2012 847.90 872.57 841.35 869.42 0 +11.80(+1.38%)
Feb 15, 2012 859.41 871.65 853.10 857.62 0 -2.10(-0.24%)
Feb 14, 2012 858.76 867.02 847.76 859.73 0 -11.29(-1.30%)
Feb 13, 2012 875.61 884.05 863.81 871.02 0 +1.39(+0.16%)
Feb 10, 2012 863.35 879.61 856.36 869.63 0 -8.87(-1.01%)
Feb 09, 2012 881.40 891.24 872.33 878.50 0 -2.26(-0.26%)
Feb 08, 2012 873.90 885.18 866.54 880.77 0 +6.88(+0.79%)
Feb 07, 2012 872.86 881.33 865.77 873.89 0 -6.38(-0.73%)
Feb 06, 2012 871.96 882.66 868.85 880.27 0 +3.18(+0.36%)
Feb 03, 2012 861.55 881.51 859.96 877.10 0 +27.04(+3.18%)
Feb 02, 2012 845.17 860.80 837.30 850.06 0 +10.65(+1.27%)
Feb 01, 2012 831.40 861.06 825.90 839.41 0 +18.12(+2.21%)
Jan 31, 2012 818.20 828.22 804.63 821.29 0 +9.00(+1.11%)
Jan 30, 2012 821.70 823.92 806.54 812.28 0 -12.92(-1.57%)
Jan 27, 2012 803.76 829.37 800.76 825.20 0 +15.07(+1.86%)
Jan 26, 2012 811.22 828.72 805.21 810.13 0 +0.21(+0.03%)
Jan 25, 2012 795.53 815.56 794.11 809.92 0 -0.06(-0.01%)
Jan 24, 2012 794.78 813.72 791.23 809.98 0 +1.95(+0.24%)
Jan 23, 2012 802.72 824.89 800.60 808.02 0 -3.56(-0.44%)
Jan 20, 2012 796.39 815.43 793.02 811.58 0 +7.18(+0.89%)
Jan 19, 2012 797.55 814.49 788.92 804.40 0 +23.58(+3.02%)
Jan 18, 2012 747.12 787.71 739.61 780.82 0 +36.37(+4.89%)
Jan 17, 2012 754.59 774.19 738.56 744.45 0 -12.22(-1.61%)
Jan 16, 2012 752.98 763.52 743.95 756.67 0 +0.00(+0.00%)
Jan 13, 2012 752.98 763.52 743.95 756.67 0 -15.21(-1.97%)
Jan 12, 2012 767.23 776.41 751.53 771.88 0 +7.18(+0.94%)
Jan 11, 2012 752.73 769.89 747.74 764.70 0 +6.01(+0.79%)
Jan 10, 2012 751.96 766.23 745.79 758.68 0 +22.36(+3.04%)
Jan 09, 2012 733.20 746.22 725.28 736.32 0 +4.29(+0.59%)
Jan 06, 2012 735.98 740.43 723.77 732.03 0 -10.23(-1.38%)
Jan 05, 2012 731.18 749.39 721.64 742.26 0 +2.64(+0.36%)
Jan 04, 2012 737.50 745.62 728.08 739.63 0 +25.07(+3.51%)
Dec 30, 2011 714.39 720.34 710.92 714.55 0 -3.85(-0.54%)
Dec 29, 2011 711.54 722.54 708.93 718.41 0 +9.54(+1.35%)
Dec 28, 2011 722.17 726.14 707.35 708.87 0 -13.61(-1.88%)
Dec 27, 2011 731.71 737.58 720.76 722.48 0 -12.23(-1.66%)
Dec 23, 2011 739.42 742.79 723.69 734.71 0 +21.36(+2.99%)
Dec 21, 2011 711.77 718.78 695.28 713.36 0 +1.85(+0.26%)
Dec 20, 2011 704.56 716.52 694.13 711.51 0 +23.86(+3.47%)
Dec 19, 2011 710.14 712.93 682.14 687.65 0 -20.62(-2.91%)
Dec 16, 2011 719.82 727.59 704.76 708.27 0 -4.68(-0.66%)
Dec 15, 2011 731.19 734.22 710.82 712.96 0 -4.47(-0.62%)
Dec 14, 2011 719.72 732.83 710.82 717.43 0 -9.39(-1.29%)
Dec 13, 2011 759.08 763.97 716.32 726.82 0 -14.95(-2.01%)
Dec 12, 2011 751.42 754.26 734.42 741.77 0 -26.03(-3.39%)
Dec 09, 2011 763.30 782.49 760.12 767.80 0 +14.55(+1.93%)
Dec 08, 2011 784.15 792.13 748.57 753.25 0 -40.08(-5.05%)
Dec 07, 2011 765.03 800.72 756.75 793.32 0 +20.34(+2.63%)
Dec 06, 2011 766.32 779.70 759.92 772.99 0 +4.37(+0.57%)
Dec 05, 2011 765.68 782.18 756.89 768.62 0 +20.63(+2.76%)
Dec 02, 2011 739.81 774.15 733.50 747.99 0 +22.02(+3.03%)
Dec 01, 2011 726.92 738.11 717.25 725.97 0 -9.32(-1.27%)
Nov 30, 2011 715.50 737.47 705.65 735.29 0 +49.71(+7.25%)
Nov 29, 2011 695.86 702.02 683.05 685.58 0 -13.84(-1.98%)
Nov 28, 2011 709.47 717.55 688.66 699.42 0 +19.87(+2.92%)
Nov 25, 2011 677.01 696.06 672.58 679.55 0 +4.01(+0.59%)
Nov 24, 2011 683.32 688.44 670.69 675.55 0 -0.00(-0.00%)
Nov 23, 2011 683.32 688.44 670.69 675.55 0 -14.20(-2.06%)
Nov 22, 2011 694.25 705.13 683.36 689.75 0 -7.77(-1.11%)
Nov 21, 2011 698.10 707.68 683.28 697.52 0 -14.83(-2.08%)
Nov 18, 2011 713.48 723.69 701.26 712.35 0 +5.49(+0.78%)
Nov 17, 2011 729.70 734.56 701.18 706.86 0 -19.32(-2.66%)
Nov 16, 2011 755.17 758.42 722.83 726.18 0 -37.29(-4.88%)
Nov 15, 2011 755.01 773.11 749.99 763.48 0 +2.35(+0.31%)
Nov 14, 2011 770.89 774.22 753.96 761.12 0 -16.33(-2.10%)
Nov 11, 2011 772.96 783.83 766.97 777.45 0 +17.01(+2.24%)
Nov 10, 2011 776.88 779.48 748.94 760.44 0 -0.08(-0.01%)
Nov 09, 2011 788.76 792.20 755.52 760.52 0 -55.57(-6.81%)
Nov 08, 2011 803.89 820.13 796.47 816.09 0 +18.47(+2.32%)
Nov 07, 2011 793.69 801.35 779.33 797.63 0 +6.13(+0.78%)
Nov 04, 2011 790.67 800.24 776.21 791.49 0 -10.89(-1.36%)
Nov 03, 2011 806.40 817.00 763.20 802.39 0 +15.06(+1.91%)
Nov 02, 2011 788.76 796.81 772.96 787.33 0 +20.16(+2.63%)
Nov 01, 2011 769.73 795.72 752.30 767.17 0 -50.72(-6.20%)
Oct 31, 2011 841.98 849.21 816.61 817.90 0 -46.05(-5.33%)
Oct 28, 2011 852.35 876.76 847.47 863.94 0 -1.09(-0.13%)
Oct 27, 2011 826.88 873.68 820.44 865.03 0 +75.15(+9.51%)
Oct 26, 2011 779.55 799.75 766.20 789.89 0 +23.17(+3.02%)
Oct 25, 2011 786.65 789.81 763.65 766.72 0 -27.69(-3.49%)
Oct 24, 2011 786.90 801.58 781.33 794.41 0 +11.78(+1.50%)
Oct 21, 2011 781.98 791.99 771.68 782.63 0 +10.26(+1.33%)
Oct 20, 2011 771.56 780.79 751.17 772.37 0 +2.69(+0.35%)
Oct 19, 2011 779.20 800.69 763.91 769.68 0 -7.22(-0.93%)
Oct 18, 2011 746.92 786.53 736.30 776.90 0 +37.98(+5.14%)
Oct 17, 2011 737.64 750.38 729.43 738.92 0 -4.85(-0.65%)
Oct 14, 2011 744.74 751.42 729.42 743.76 0 +6.36(+0.86%)
Oct 13, 2011 747.77 750.98 724.87 737.41 0 -19.84(-2.62%)
Oct 12, 2011 751.63 771.74 738.21 757.25 0 +17.07(+2.31%)
Oct 11, 2011 730.11 757.41 721.26 740.18 0 +0.30(+0.04%)
Oct 10, 2011 723.35 743.64 719.12 739.88 0 +34.09(+4.83%)
Oct 07, 2011 743.66 746.42 702.19 705.80 0 -34.04(-4.60%)
Oct 06, 2011 731.75 745.27 720.00 739.84 0 +26.01(+3.64%)
Oct 05, 2011 700.48 723.12 682.88 713.83 0 +9.45(+1.34%)
Oct 04, 2011 651.93 707.28 629.68 704.38 0 +37.86(+5.68%)
Oct 03, 2011 705.57 712.13 662.35 666.53 0 -31.82(-4.56%)
Sep 30, 2011 725.21 729.29 697.15 698.34 0 -43.74(-5.89%)
Sep 29, 2011 734.66 746.97 719.32 742.08 0 +24.89(+3.47%)
Sep 28, 2011 745.94 750.66 715.86 717.19 0 -28.78(-3.86%)
Sep 27, 2011 759.30 776.68 739.01 745.97 0 +6.85(+0.93%)
Sep 26, 2011 718.25 741.79 706.03 739.12 0 +28.65(+4.03%)
Sep 23, 2011 691.35 719.20 688.77 710.46 0 +12.87(+1.84%)
Sep 22, 2011 702.68 711.80 676.28 697.60 0 -24.97(-3.46%)
Sep 21, 2011 758.84 763.03 721.03 722.57 0 -36.13(-4.76%)
Sep 20, 2011 770.90 777.53 755.64 758.70 0 -9.17(-1.19%)
Sep 19, 2011 778.30 783.32 758.61 767.87 0 -30.38(-3.81%)
Sep 16, 2011 809.41 813.51 784.22 798.25 0 -3.60(-0.45%)
Sep 15, 2011 783.49 804.21 777.67 801.85 0 +27.78(+3.59%)
Sep 14, 2011 774.71 786.60 759.75 774.08 0 +5.64(+0.73%)
Sep 13, 2011 758.23 776.74 748.71 768.43 0 +14.01(+1.86%)
Sep 12, 2011 740.23 757.09 732.65 754.43 0 +1.24(+0.16%)
Sep 09, 2011 765.29 774.13 749.55 753.19 0 -19.39(-2.51%)
Sep 08, 2011 786.69 793.43 769.05 772.58 0 -22.56(-2.84%)
Sep 07, 2011 774.12 798.74 766.52 795.14 0 +35.67(+4.70%)
Sep 06, 2011 753.99 766.39 748.48 759.47 0 -19.81(-2.54%)
Sep 02, 2011 791.61 798.04 771.10 779.28 0 -34.37(-4.22%)
Sep 01, 2011 834.52 836.97 810.46 813.65 0 -22.88(-2.73%)
Aug 31, 2011 830.93 846.73 823.43 836.52 0 +9.66(+1.17%)
Aug 30, 2011 826.63 836.16 814.00 826.87 0 -5.99(-0.72%)
Aug 29, 2011 815.14 835.48 806.99 832.86 0 +31.68(+3.95%)
Aug 26, 2011 785.30 808.85 772.19 801.17 0 +8.29(+1.05%)
Aug 25, 2011 825.52 840.76 783.29 792.88 0 -2.59(-0.33%)
Aug 24, 2011 770.90 798.40 767.06 795.47 0 +22.22(+2.87%)
Aug 23, 2011 761.42 783.23 743.82 773.26 0 +12.36(+1.62%)
Aug 22, 2011 799.75 802.37 754.36 760.90 0 -20.75(-2.66%)
Aug 19, 2011 782.56 807.69 776.96 781.65 0 -9.72(-1.23%)
Aug 18, 2011 795.13 804.45 776.09 791.38 0 -34.70(-4.20%)
Aug 17, 2011 831.81 842.67 818.86 826.08 0 +0.99(+0.12%)
Aug 16, 2011 839.82 849.99 812.73 825.09 0 -24.46(-2.88%)
Aug 15, 2011 834.34 852.55 825.21 849.55 0 +26.84(+3.26%)
Aug 12, 2011 856.91 866.98 815.79 822.71 0 -21.76(-2.58%)
Aug 11, 2011 801.68 855.52 794.99 844.47 0 +49.33(+6.20%)
Aug 10, 2011 852.21 858.21 791.34 795.14 0 -76.56(-8.78%)
Aug 09, 2011 872.52 876.48 796.22 871.70 0 +48.77(+5.93%)
Aug 08, 2011 874.68 897.55 800.45 822.92 0 -78.26(-8.68%)
Aug 05, 2011 914.84 928.33 872.70 901.18 0 -1.96(-0.22%)
Aug 04, 2011 940.00 946.63 901.42 903.15 0 -47.49(-5.00%)
Aug 03, 2011 952.45 962.93 937.75 950.64 0 -0.42(-0.04%)
Aug 02, 2011 966.44 980.21 948.93 951.06 0 -28.02(-2.86%)
Aug 01, 2011 998.09 1001 971.61 979.08 0 -3.15(-0.32%)
Jul 29, 2011 970.96 997.15 965.50 982.23 0 -2.16(-0.22%)
Jul 28, 2011 983.41 1004 977.23 984.38 0 +3.32(+0.34%)
Jul 27, 2011 1002 1005 977.70 981.06 0 -27.04(-2.68%)
Jul 26, 2011 1003 1020 997.45 1008 0 +4.84(+0.48%)
Jul 25, 2011 993.90 1009 987.64 1003 0 -1.97(-0.20%)
Jul 22, 2011 1003 1011 998.28 1005 0 -2.89(-0.29%)
Jul 21, 2011 975.27 1014 982.61 1008 0 +37.42(+3.86%)
Jul 20, 2011 950.85 979.41 945.17 970.70 0 +20.72(+2.18%)
Jul 19, 2011 932.60 956.99 929.95 949.98 0 +3.34(+0.35%)
Jul 18, 2011 953.95 957.44 933.25 946.64 0 -12.20(-1.27%)
Jul 15, 2011 963.45 968.00 948.18 958.84 0 +4.10(+0.43%)
Jul 14, 2011 967.10 971.04 950.95 954.74 0 -2.95(-0.31%)
Jul 13, 2011 961.55 972.13 954.71 957.69 0 +0.19(+0.02%)
Jul 12, 2011 963.88 975.06 953.98 957.50 0 -9.70(-1.00%)
Jul 11, 2011 978.84 983.81 961.75 967.20 0 -23.13(-2.34%)
Jul 08, 2011 988.75 996.84 983.33 990.33 0 -12.55(-1.25%)
Jul 07, 2011 1002 1009 995.96 1003 0 +10.87(+1.10%)
Jul 06, 2011 994.40 999.16 984.27 992.01 0 -6.84(-0.68%)
Jul 05, 2011 1007 1012 989.30 998.85 0 -12.72(-1.26%)
Jul 04, 2011 988.30 1013 985.19 1012 0 +0.00(+0.00%)
Jul 01, 2011 988.30 1013 985.19 1012 0 +24.12(+2.44%)
Jun 30, 2011 990.52 996.34 975.86 987.45 0 +0.90(+0.09%)
Jun 29, 2011 964.24 990.27 961.14 986.55 0 +26.73(+2.78%)
Jun 28, 2011 966.71 971.90 951.33 959.82 0 -3.69(-0.38%)
Jun 27, 2011 958.20 970.84 951.17 963.51 0 +4.85(+0.51%)
Jun 24, 2011 967.63 972.18 950.85 958.65 0 -7.91(-0.82%)
Jun 23, 2011 968.83 974.81 954.55 966.57 0 -13.19(-1.35%)
Jun 22, 2011 984.61 999.38 978.23 979.76 0 -8.34(-0.84%)
Jun 21, 2011 980.33 993.74 972.46 988.10 0 +11.09(+1.14%)
Jun 20, 2011 977.94 980.26 969.63 977.00 0 -10.70(-1.08%)
Jun 17, 2011 987.02 996.39 981.27 987.70 0 +12.45(+1.28%)
Jun 16, 2011 969.60 985.01 962.87 975.25 0 +4.62(+0.48%)
Jun 15, 2011 981.72 991.55 966.04 970.63 0 -19.08(-1.93%)
Jun 14, 2011 1000 1005 984.71 989.71 0 -4.19(-0.42%)
Jun 13, 2011 982.96 998.02 978.63 993.90 0 +13.95(+1.42%)
Jun 10, 2011 970.33 991.03 960.94 979.95 0 +8.77(+0.90%)
Jun 09, 2011 958.47 979.88 955.21 971.19 0 +16.13(+1.69%)
Jun 08, 2011 964.35 977.55 953.06 955.06 0 -11.66(-1.21%)
Jun 07, 2011 977.55 986.33 965.79 966.73 0 -6.17(-0.63%)
Jun 06, 2011 984.38 988.18 968.72 972.90 0 -15.36(-1.55%)
Jun 03, 2011 977.66 1002 974.29 988.26 0 -16.26(-1.62%)
May 24, 2011 1009 1012 996.43 1005 0 -1.94(-0.19%)
May 23, 2011 996.90 1016 994.11 1006 0 -2.21(-0.22%)
May 20, 2011 1024 1033 1005 1009 0 -20.64(-2.01%)
May 19, 2011 1036 1040 1021 1029 0 -3.82(-0.37%)
May 18, 2011 1030 1039 1024 1033 0 +4.74(+0.46%)
May 17, 2011 1027 1039 1017 1028 0 -0.58(-0.06%)
May 16, 2011 1031 1052 1024 1029 0 -14.06(-1.35%)
May 13, 2011 1052 1055 1032 1043 0 -9.83(-0.93%)
May 12, 2011 1063 1070 1038 1053 0 -17.89(-1.67%)
May 11, 2011 1089 1091 1068 1071 0 -21.15(-1.94%)
May 10, 2011 1080 1096 1077 1092 0 +12.64(+1.17%)
May 09, 2011 1077 1086 1071 1079 0 -0.10(-0.01%)
May 06, 2011 1084 1094 1074 1079 0 +3.72(+0.35%)
May 05, 2011 1079 1084 1070 1076 0 -8.68(-0.80%)
May 04, 2011 1095 1098 1078 1084 0 -8.74(-0.80%)
May 03, 2011 1097 1107 1086 1093 0 -5.95(-0.54%)
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.