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, 2018 1319 1324 1299 1306 0 -19.17(-1.45%)
May 30, 2018 1312 1331 1299 1325 0 +26.74(+2.06%)
May 29, 2018 1327 1334 1287 1299 0 -45.29(-3.37%)
May 25, 2018 1344 1344 1344 1344 0 -11.92(-0.88%)
May 24, 2018 1355 1361 1337 1356 0 -5.99(-0.44%)
May 23, 2018 1360 1365 1344 1362 0 -5.65(-0.41%)
May 22, 2018 1367 1380 1359 1368 0 +3.78(+0.28%)
May 21, 2018 1364 1375 1358 1364 0 +9.95(+0.73%)
May 18, 2018 1365 1370 1352 1354 0 -15.20(-1.11%)
May 17, 2018 1369 1379 1359 1369 0 -2.27(-0.17%)
May 16, 2018 1366 1376 1362 1371 0 +2.10(+0.15%)
May 15, 2018 1374 1382 1361 1369 0 -8.80(-0.64%)
May 14, 2018 1378 1388 1372 1378 0 +3.58(+0.26%)
May 11, 2018 1376 1384 1367 1374 0 -0.83(-0.06%)
May 10, 2018 1366 1384 1356 1375 0 +9.42(+0.69%)
May 09, 2018 1348 1369 1339 1366 0 +22.57(+1.68%)
May 08, 2018 1340 1358 1330 1343 0 +7.15(+0.54%)
May 07, 2018 1326 1343 1321 1336 0 +15.32(+1.16%)
May 04, 2018 1303 1331 1299 1321 0 +11.50(+0.88%)
May 03, 2018 1309 1319 1280 1309 0 -7.45(-0.57%)
May 02, 2018 1322 1337 1311 1317 0 -6.01(-0.45%)
May 01, 2018 1320 1329 1304 1323 0 -0.75(-0.06%)
Apr 30, 2018 1336 1348 1323 1324 0 -5.84(-0.44%)
Apr 27, 2018 1330 1343 1322 1329 0 -6.06(-0.45%)
Apr 26, 2018 1333 1348 1319 1335 0 +0.84(+0.06%)
Apr 25, 2018 1347 1351 1325 1335 0 -14.84(-1.10%)
Apr 24, 2018 1376 1385 1336 1349 0 -17.83(-1.30%)
Apr 23, 2018 1387 1391 1361 1367 0 -19.09(-1.38%)
Apr 20, 2018 1394 1403 1377 1386 0 -4.04(-0.29%)
Apr 19, 2018 1378 1399 1372 1390 0 +14.02(+1.02%)
Apr 18, 2018 1384 1400 1367 1376 0 +1.61(+0.12%)
Apr 17, 2018 1398 1404 1367 1375 0 -8.89(-0.64%)
Apr 16, 2018 1385 1399 1380 1384 0 +9.05(+0.66%)
Apr 13, 2018 1407 1410 1367 1375 0 -17.12(-1.23%)
Apr 12, 2018 1376 1402 1373 1392 0 +29.09(+2.13%)
Apr 11, 2018 1364 1376 1353 1363 0 -23.07(-1.66%)
Apr 10, 2018 1384 1398 1373 1386 0 +24.07(+1.77%)
Apr 09, 2018 1363 1391 1353 1362 0 +8.78(+0.65%)
Apr 06, 2018 1373 1385 1339 1353 0 -37.91(-2.73%)
Apr 05, 2018 1381 1403 1375 1391 0 +21.23(+1.55%)
Apr 04, 2018 1337 1373 1332 1370 0 +8.42(+0.62%)
Apr 03, 2018 1349 1366 1335 1361 0 +16.49(+1.23%)
Apr 02, 2018 1370 1375 1325 1345 0 -27.89(-2.03%)
Mar 29, 2018 1373 1373 1373 1373 0 +21.85(+1.62%)
Mar 28, 2018 1352 1374 1326 1351 0 +3.11(+0.23%)
Mar 27, 2018 1384 1393 1337 1348 0 -31.81(-2.31%)
Mar 26, 2018 1358 1384 1346 1379 0 +47.80(+3.59%)
Mar 23, 2018 1380 1386 1330 1332 0 -43.30(-3.15%)
Mar 22, 2018 1409 1421 1372 1375 0 -50.64(-3.55%)
Mar 21, 2018 1429 1449 1418 1426 0 -5.03(-0.35%)
Mar 20, 2018 1429 1441 1422 1431 0 +7.30(+0.51%)
Mar 19, 2018 1439 1444 1407 1423 0 -18.17(-1.26%)
Mar 16, 2018 1438 1455 1431 1441 0 +4.56(+0.32%)
Mar 15, 2018 1433 1449 1423 1437 0 +10.09(+0.71%)
Mar 14, 2018 1458 1460 1422 1427 0 -21.93(-1.51%)
Mar 13, 2018 1468 1471 1443 1449 0 -25.14(-1.71%)
Mar 12, 2018 1471 1487 1462 1474 0 +3.24(+0.22%)
Mar 09, 2018 1451 1474 1445 1471 0 +30.49(+2.12%)
Mar 08, 2018 1441 1448 1420 1440 0 +2.51(+0.17%)
Mar 07, 2018 1437 1442 1424 1438 0 -1.73(-0.12%)
Mar 06, 2018 1427 1445 1414 1439 0 +20.96(+1.48%)
Mar 05, 2018 1388 1430 1385 1418 0 +21.57(+1.54%)
Mar 02, 2018 1376 1401 1363 1397 0 +12.75(+0.92%)
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.