FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,401.59   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2018 1405 1433 1399 1402 0 -4.44(-0.32%)
Feb 20, 2018 1407 1425 1396 1406 0 -5.77(-0.41%)
Feb 16, 2018 1412 1412 1412 1412 0 -7.00(-0.49%)
Feb 15, 2018 1413 1423 1398 1419 0 +18.18(+1.30%)
Feb 14, 2018 1362 1402 1360 1401 0 +34.25(+2.51%)
Feb 13, 2018 1356 1375 1352 1366 0 +5.30(+0.39%)
Feb 12, 2018 1347 1377 1340 1361 0 +25.16(+1.88%)
Feb 09, 2018 1336 1351 1286 1336 0 +16.16(+1.22%)
Feb 08, 2018 1382 1387 1318 1320 0 -60.43(-4.38%)
Feb 07, 2018 1370 1399 1365 1380 0 +3.44(+0.25%)
Feb 06, 2018 1310 1378 1294 1377 0 +23.19(+1.71%)
Feb 05, 2018 1382 1405 1315 1354 0 -42.83(-3.07%)
Feb 02, 2018 1432 1443 1393 1396 0 -41.84(-2.91%)
Feb 01, 2018 1411 1440 1405 1438 0 +25.92(+1.84%)
Jan 31, 2018 1416 1427 1406 1412 0 -3.04(-0.21%)
Jan 30, 2018 1419 1427 1409 1415 0 -16.00(-1.12%)
Jan 29, 2018 1428 1446 1422 1431 0 +4.91(+0.34%)
Jan 26, 2018 1420 1430 1411 1426 0 +7.23(+0.51%)
Jan 25, 2018 1422 1431 1410 1419 0 +0.71(+0.05%)
Jan 24, 2018 1408 1426 1400 1418 0 +14.43(+1.03%)
Jan 23, 2018 1405 1413 1393 1404 0 -9.70(-0.69%)
Jan 22, 2018 1391 1418 1386 1414 0 +12.06(+0.86%)
Jan 19, 2018 1372 1403 1370 1402 0 +29.45(+2.15%)
Jan 18, 2018 1380 1383 1362 1372 0 -0.43(-0.03%)
Jan 17, 2018 1384 1394 1348 1373 0 -2.65(-0.19%)
Jan 16, 2018 1392 1402 1366 1375 0 -4.57(-0.33%)
Jan 12, 2018 1380 1380 1380 1380 0 +12.34(+0.90%)
Jan 11, 2018 1367 1372 1355 1368 0 +5.67(+0.42%)
Jan 10, 2018 1362 1368 1355 1362 0 +7.82(+0.58%)
Jan 09, 2018 1347 1361 1345 1354 0 +10.66(+0.79%)
Jan 08, 2018 1346 1355 1336 1343 0 -3.69(-0.27%)
Jan 05, 2018 1349 1354 1337 1347 0 -0.49(-0.04%)
Jan 04, 2018 1341 1361 1334 1348 0 +17.30(+1.30%)
Jan 03, 2018 1329 1340 1319 1330 0 +1.36(+0.10%)
Jan 02, 2018 1340 1343 1324 1329 0 -2.16(-0.16%)
Dec 29, 2017 1331 1331 1331 1331 0 -5.38(-0.40%)
Dec 28, 2017 1338 1340 1329 1336 0 +2.50(+0.19%)
Dec 27, 2017 1336 1341 1327 1334 0 -7.34(-0.55%)
Dec 26, 2017 1342 1348 1332 1341 0 -4.63(-0.34%)
Dec 22, 2017 1357 1360 1337 1346 0 -7.59(-0.56%)
Dec 21, 2017 1342 1361 1338 1354 0 +18.18(+1.36%)
Dec 20, 2017 1354 1356 1330 1335 0 -8.01(-0.60%)
Dec 19, 2017 1362 1364 1342 1343 0 -11.69(-0.86%)
Dec 18, 2017 1362 1369 1349 1355 0 +8.04(+0.60%)
Dec 15, 2017 1344 1356 1335 1347 0 +9.36(+0.70%)
Dec 14, 2017 1352 1362 1336 1338 0 -8.28(-0.62%)
Dec 13, 2017 1361 1370 1344 1346 0 -13.39(-0.98%)
Dec 12, 2017 1353 1364 1334 1359 0 +24.88(+1.86%)
Dec 11, 2017 1334 1342 1328 1334 0 -1.79(-0.13%)
Dec 08, 2017 1337 1339 1319 1336 0 +10.14(+0.76%)
Dec 07, 2017 1310 1335 1303 1326 0 +9.59(+0.73%)
Dec 06, 2017 1317 1329 1307 1316 0 -13.21(-0.99%)
Dec 05, 2017 1340 1345 1319 1330 0 -8.09(-0.60%)
Dec 04, 2017 1351 1355 1337 1338 0 +14.06(+1.06%)
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