FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,219.98   +3.69 (+0.30%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 17, 2017 1207 1222 1203 1220 0 +3.69(+0.30%)
Feb 16, 2017 1221 1224 1209 1216 0 -6.09(-0.50%)
Feb 15, 2017 1221 1229 1210 1222 0 +8.14(+0.67%)
Feb 14, 2017 1200 1219 1196 1214 0 +13.37(+1.11%)
Feb 13, 2017 1192 1208 1190 1201 0 +16.55(+1.40%)
Feb 10, 2017 1189 1192 1176 1184 0 +2.58(+0.22%)
Feb 09, 2017 1167 1188 1160 1182 0 +20.06(+1.73%)
Feb 08, 2017 1172 1174 1154 1162 0 -16.49(-1.40%)
Feb 07, 2017 1184 1187 1175 1178 0 -0.74(-0.06%)
Feb 06, 2017 1175 1191 1171 1179 0 -1.34(-0.11%)
Feb 03, 2017 1158 1186 1151 1180 0 +40.36(+3.54%)
Feb 02, 2017 1136 1152 1125 1140 0 -5.61(-0.49%)
Feb 01, 2017 1152 1160 1141 1146 0 +4.42(+0.39%)
Jan 31, 2017 1150 1161 1132 1141 0 -12.10(-1.05%)
Jan 30, 2017 1157 1160 1140 1153 0 -11.38(-0.98%)
Jan 27, 2017 1167 1171 1160 1165 0 -9.74(-0.83%)
Jan 26, 2017 1168 1182 1164 1174 0 +7.93(+0.68%)
Jan 25, 2017 1154 1168 1148 1166 0 +22.37(+1.96%)
Jan 24, 2017 1132 1153 1129 1144 0 +11.98(+1.06%)
Jan 23, 2017 1133 1142 1125 1132 0 -6.01(-0.53%)
Jan 20, 2017 1136 1144 1130 1138 0 +3.79(+0.33%)
Jan 19, 2017 1143 1149 1127 1134 0 -11.41(-1.00%)
Jan 18, 2017 1142 1156 1127 1146 0 +6.28(+0.55%)
Jan 17, 2017 1171 1173 1135 1139 0 -35.22(-3.00%)
Jan 13, 2017 1175 1175 1175 1175 0 +4.26(+0.36%)
Jan 12, 2017 1172 1176 1153 1170 0 -4.34(-0.37%)
Jan 11, 2017 1164 1176 1155 1175 0 +12.05(+1.04%)
Jan 10, 2017 1159 1170 1151 1163 0 +2.43(+0.21%)
Jan 09, 2017 1169 1174 1156 1160 0 -16.56(-1.41%)
Jan 06, 2017 1167 1183 1160 1177 0 +15.56(+1.34%)
Jan 05, 2017 1166 1172 1140 1161 0 -6.60(-0.57%)
Jan 04, 2017 1159 1172 1153 1168 0 +11.61(+1.00%)
Jan 03, 2017 1162 1173 1141 1156 0 +10.19(+0.89%)
Dec 30, 2016 1146 1146 1146 1146 0 +3.18(+0.28%)
Dec 29, 2016 1153 1156 1135 1143 0 -10.32(-0.90%)
Dec 28, 2016 1167 1170 1152 1153 0 -8.22(-0.71%)
Dec 27, 2016 1164 1166 1156 1161 0 +1.84(+0.16%)
Dec 23, 2016 1160 1160 1160 1160 0 -1.48(-0.13%)
Dec 22, 2016 1169 1173 1157 1161 0 -8.79(-0.75%)
Dec 21, 2016 1176 1177 1165 1170 0 -6.62(-0.56%)
Dec 20, 2016 1169 1180 1166 1176 0 +14.62(+1.26%)
Dec 19, 2016 1158 1165 1147 1162 0 +1.24(+0.11%)
Dec 16, 2016 1173 1179 1157 1161 0 -10.97(-0.94%)
Dec 15, 2016 1173 1183 1164 1172 0 +9.68(+0.83%)
Dec 14, 2016 1151 1180 1145 1162 0 +1.22(+0.11%)
Dec 13, 2016 1165 1172 1148 1161 0 +1.32(+0.11%)
Dec 12, 2016 1171 1183 1154 1159 0 -17.24(-1.47%)
Dec 09, 2016 1171 1180 1162 1177 0 +3.55(+0.30%)
Dec 08, 2016 1156 1177 1149 1173 0 +23.12(+2.01%)
Dec 07, 2016 1134 1154 1129 1150 0 +13.67(+1.20%)
Dec 06, 2016 1131 1142 1119 1136 0 +12.81(+1.14%)
Dec 05, 2016 1118 1133 1111 1123 0 +17.23(+1.56%)
Dec 02, 2016 1113 1116 1093 1106 0 -8.08(-0.73%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More