FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,159.02   -2.01 (-0.17%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 21, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2017 1157 1168 1150 1159 0 -2.01(-0.17%)
Jul 20, 2017 1160 1173 1155 1161 0 -1.13(-0.10%)
Jul 19, 2017 1166 1170 1152 1162 0 +12.43(+1.08%)
Jul 18, 2017 1154 1165 1142 1150 0 -13.07(-1.12%)
Jul 17, 2017 1159 1167 1154 1163 0 +2.96(+0.26%)
Jul 14, 2017 1161 1168 1143 1160 0 -11.49(-0.98%)
Jul 13, 2017 1163 1175 1159 1171 0 +10.73(+0.92%)
Jul 12, 2017 1163 1169 1155 1161 0 -3.06(-0.26%)
Jul 11, 2017 1167 1173 1157 1164 0 -3.88(-0.33%)
Jul 10, 2017 1165 1175 1161 1168 0 -1.03(-0.09%)
Jul 07, 2017 1175 1179 1161 1169 0 -0.77(-0.07%)
Jul 06, 2017 1176 1186 1163 1169 0 -7.39(-0.63%)
Jul 05, 2017 1176 1181 1164 1177 0 +5.18(+0.44%)
Jul 03, 2017 1158 1182 1156 1172 0 +22.52(+1.96%)
Jun 30, 2017 1163 1166 1146 1149 0 -6.15(-0.53%)
Jun 29, 2017 1174 1177 1146 1155 0 +3.93(+0.34%)
Jun 28, 2017 1147 1160 1141 1151 0 +11.40(+1.00%)
Jun 27, 2017 1143 1151 1135 1140 0 +3.26(+0.29%)
Jun 26, 2017 1133 1145 1125 1137 0 +8.62(+0.76%)
Jun 23, 2017 1144 1146 1124 1128 0 -12.81(-1.12%)
Jun 22, 2017 1146 1149 1137 1141 0 -9.65(-0.84%)
Jun 21, 2017 1164 1165 1147 1150 0 -13.50(-1.16%)
Jun 20, 2017 1168 1173 1160 1164 0 -8.36(-0.71%)
Jun 19, 2017 1158 1177 1156 1172 0 +21.35(+1.85%)
Jun 16, 2017 1155 1160 1142 1151 0 -5.29(-0.46%)
Jun 15, 2017 1156 1167 1151 1156 0 -9.25(-0.79%)
Jun 14, 2017 1152 1170 1145 1165 0 +3.71(+0.32%)
Jun 13, 2017 1158 1176 1156 1162 0 +9.19(+0.80%)
Jun 12, 2017 1155 1167 1141 1153 0 +0.13(+0.01%)
Jun 09, 2017 1139 1160 1136 1152 0 +20.17(+1.78%)
Jun 08, 2017 1127 1144 1109 1132 0 +19.39(+1.74%)
Jun 07, 2017 1106 1119 1101 1113 0 +9.89(+0.90%)
Jun 06, 2017 1095 1109 1090 1103 0 +0.07(+0.01%)
Jun 05, 2017 1096 1113 1093 1103 0 +6.36(+0.58%)
Jun 02, 2017 1094 1107 1087 1097 0 -5.57(-0.51%)
Jun 01, 2017 1092 1106 1084 1102 0 +16.00(+1.47%)
May 31, 2017 1104 1104 1075 1086 0 -18.10(-1.64%)
May 30, 2017 1114 1118 1100 1104 0 -16.75(-1.49%)
May 26, 2017 1115 1125 1112 1121 0 +3.23(+0.29%)
May 25, 2017 1122 1128 1114 1118 0 -1.78(-0.16%)
May 24, 2017 1112 1124 1107 1120 0 +8.63(+0.78%)
May 23, 2017 1094 1116 1088 1111 0 +15.95(+1.46%)
May 22, 2017 1101 1104 1090 1095 0 +1.03(+0.09%)
May 19, 2017 1089 1104 1084 1094 0 +7.11(+0.65%)
May 18, 2017 1081 1098 1079 1087 0 +7.11(+0.66%)
May 17, 2017 1126 1114 1072 1080 0 -49.79(-4.41%)
May 16, 2017 1132 1137 1125 1130 0 -0.77(-0.07%)
May 15, 2017 1119 1137 1117 1130 0 +13.93(+1.25%)
May 12, 2017 1117 1122 1111 1116 0 -5.98(-0.53%)
May 11, 2017 1123 1128 1110 1122 0 -3.78(-0.34%)
May 10, 2017 1121 1129 1116 1126 0 +3.94(+0.35%)
May 09, 2017 1127 1135 1117 1122 0 -3.86(-0.34%)
May 08, 2017 1133 1137 1123 1126 0 -7.31(-0.65%)
May 05, 2017 1137 1140 1126 1133 0 -1.07(-0.09%)
May 04, 2017 1144 1147 1128 1134 0 -0.42(-0.04%)
May 03, 2017 1127 1141 1124 1135 0 +4.12(+0.36%)
May 02, 2017 1133 1138 1122 1131 0 -2.88(-0.25%)
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