FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
962.32   +4.49 (+0.47%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 967.48 971.66 958.00 962.32 0 +4.49(+0.47%)
Apr 17, 2015 963.87 965.96 951.15 957.83 0 -15.07(-1.55%)
Apr 16, 2015 978.33 981.08 964.72 972.89 0 -1.31(-0.13%)
Apr 15, 2015 963.79 979.10 959.53 974.20 0 +12.21(+1.27%)
Apr 14, 2015 958.22 967.69 951.82 962.00 0 +7.71(+0.81%)
Apr 13, 2015 953.77 962.63 950.88 954.28 0 -0.10(-0.01%)
Apr 10, 2015 954.14 960.36 945.10 954.39 0 +0.56(+0.06%)
Apr 09, 2015 944.16 955.64 941.56 953.83 0 +9.05(+0.96%)
Apr 08, 2015 944.85 951.25 940.44 944.79 0 +3.00(+0.32%)
Apr 07, 2015 947.55 953.38 940.89 941.78 0 -1.79(-0.19%)
Apr 06, 2015 936.68 949.02 930.01 943.57 0 -0.96(-0.10%)
Apr 02, 2015 944.53 944.53 944.53 944.53 0 -3.33(-0.35%)
Apr 01, 2015 937.25 950.37 930.28 947.86 0 +10.31(+1.10%)
Mar 31, 2015 946.47 949.23 935.36 937.54 0 -12.45(-1.31%)
Mar 30, 2015 942.84 956.00 941.33 949.99 0 +12.54(+1.34%)
Mar 27, 2015 932.96 939.67 927.64 937.46 0 +2.85(+0.30%)
Mar 26, 2015 929.72 938.68 922.68 934.61 0 +2.59(+0.28%)
Mar 25, 2015 952.32 953.13 930.58 932.02 0 -20.90(-2.19%)
Mar 24, 2015 955.99 960.38 949.75 952.93 0 -4.29(-0.45%)
Mar 23, 2015 962.51 967.34 956.06 957.21 0 -6.00(-0.62%)
Mar 20, 2015 954.80 968.73 950.15 963.22 0 +10.82(+1.14%)
Mar 19, 2015 958.52 962.27 943.68 952.40 0 -8.86(-0.92%)
Mar 18, 2015 954.92 968.02 949.30 961.26 0 +2.64(+0.28%)
Mar 17, 2015 956.05 961.80 947.84 958.62 0 -4.08(-0.42%)
Mar 16, 2015 953.82 966.17 950.44 962.70 0 +13.63(+1.44%)
Mar 13, 2015 953.85 959.30 937.95 949.07 0 -8.47(-0.88%)
Mar 12, 2015 941.90 959.66 937.08 957.54 0 +33.27(+3.60%)
Mar 11, 2015 920.54 930.68 917.31 924.27 0 +5.79(+0.63%)
Mar 10, 2015 927.97 931.81 917.21 918.47 0 -21.45(-2.28%)
Mar 09, 2015 935.84 943.77 930.62 939.92 0 +5.10(+0.55%)
Mar 06, 2015 936.28 958.99 931.00 934.82 0 -9.11(-0.97%)
Mar 05, 2015 940.69 946.41 934.74 943.94 0 +5.50(+0.59%)
Mar 04, 2015 938.43 948.80 934.95 938.43 0 -10.82(-1.14%)
Mar 03, 2015 949.40 949.89 947.59 949.25 0 -5.22(-0.55%)
Mar 02, 2015 942.34 955.22 940.68 954.47 0 +11.01(+1.17%)
Feb 27, 2015 947.86 952.76 941.16 943.46 0 -7.75(-0.82%)
Feb 26, 2015 951.10 952.51 947.95 951.22 0 -4.62(-0.48%)
Feb 25, 2015 955.63 961.12 951.45 955.83 0 -1.66(-0.17%)
Feb 24, 2015 947.59 964.55 945.50 957.50 0 +9.77(+1.03%)
Feb 23, 2015 949.21 951.86 940.98 947.73 0 -5.22(-0.55%)
Feb 20, 2015 941.14 954.81 931.31 952.95 0 +9.30(+0.99%)
Feb 19, 2015 939.26 948.46 935.20 943.64 0 +1.08(+0.11%)
Feb 18, 2015 950.15 953.31 937.41 942.56 0 -9.13(-0.96%)
Feb 17, 2015 945.72 954.38 941.06 951.69 0 +4.24(+0.45%)
Feb 13, 2015 947.45 947.45 947.45 947.45 0 -4.35(-0.46%)
Feb 12, 2015 943.55 954.22 940.18 951.81 0 +10.64(+1.13%)
Feb 11, 2015 930.69 945.54 928.08 941.17 0 +8.71(+0.93%)
Feb 10, 2015 927.47 935.17 921.22 932.46 0 +10.97(+1.19%)
Feb 09, 2015 919.54 927.86 915.74 921.48 0 -5.25(-0.57%)
Feb 06, 2015 916.72 935.95 911.25 926.73 0 +19.37(+2.14%)
Feb 05, 2015 901.76 912.48 899.10 907.36 0 +9.52(+1.06%)
Feb 04, 2015 896.84 907.68 892.14 897.83 0 -2.54(-0.28%)
Feb 03, 2015 886.51 903.18 885.04 900.37 0 +16.64(+1.88%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here
   
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