Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.