FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,000.52   +7.59 (+0.76%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 992.07 1005 990.73 1001 0 +7.59(+0.76%)
May 21, 2015 993.88 997.66 989.31 992.93 0 -3.43(-0.34%)
May 20, 2015 1001 1004 992.45 996.36 0 -6.03(-0.60%)
May 19, 2015 998.78 1007 996.26 1002 0 +5.01(+0.50%)
May 18, 2015 988.94 1001 987.70 997.38 0 +8.33(+0.84%)
May 15, 2015 993.19 995.44 983.84 989.05 0 -3.71(-0.37%)
May 14, 2015 989.80 994.11 984.82 992.76 0 +7.90(+0.80%)
May 13, 2015 982.86 987.79 976.56 984.86 0 +2.82(+0.29%)
May 12, 2015 983.32 987.36 972.53 982.04 0 -7.57(-0.76%)
May 11, 2015 981.64 993.98 980.79 989.61 0 +7.56(+0.77%)
May 08, 2015 978.57 985.66 969.47 982.05 0 +13.21(+1.36%)
May 07, 2015 957.53 971.76 953.23 968.84 0 +10.56(+1.10%)
May 06, 2015 966.93 971.15 949.77 958.28 0 -6.95(-0.72%)
May 05, 2015 969.19 977.47 961.09 965.23 0 -8.02(-0.82%)
May 04, 2015 967.72 975.19 964.50 973.24 0 +8.17(+0.85%)
May 01, 2015 966.50 970.83 960.91 965.08 0 +3.92(+0.41%)
Apr 30, 2015 963.69 974.22 953.11 961.15 0 -4.00(-0.41%)
Apr 29, 2015 952.77 972.11 950.76 965.16 0 +5.12(+0.53%)
Apr 28, 2015 953.18 962.18 946.23 960.04 0 +4.06(+0.42%)
Apr 27, 2015 966.55 970.98 954.58 955.98 0 -8.33(-0.86%)
Apr 24, 2015 968.76 970.31 958.85 964.31 0 -4.85(-0.50%)
Apr 23, 2015 964.62 975.10 960.26 969.16 0 +3.57(+0.37%)
Apr 22, 2015 960.88 971.04 953.90 965.59 0 +7.90(+0.83%)
Apr 21, 2015 964.70 970.98 955.94 957.69 0 -4.63(-0.48%)
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%)
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