FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,377.30   +10.04 (+0.73%)
Streaming Delayed Price  /  Updated: 11:48 AM EDT, Apr 24, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2018 1387 1391 1361 1367 0 -19.09(-1.38%)
Apr 20, 2018 1394 1403 1377 1386 0 -4.04(-0.29%)
Apr 19, 2018 1378 1399 1372 1390 0 +14.02(+1.02%)
Apr 18, 2018 1384 1400 1367 1376 0 +1.61(+0.12%)
Apr 17, 2018 1398 1404 1367 1375 0 -8.89(-0.64%)
Apr 16, 2018 1385 1399 1380 1384 0 +9.05(+0.66%)
Apr 13, 2018 1407 1410 1367 1375 0 -17.12(-1.23%)
Apr 12, 2018 1376 1402 1373 1392 0 +29.09(+2.13%)
Apr 11, 2018 1364 1376 1353 1363 0 -23.08(-1.67%)
Apr 10, 2018 1384 1398 1373 1386 0 +24.08(+1.77%)
Apr 09, 2018 1363 1391 1353 1362 0 +8.78(+0.65%)
Apr 06, 2018 1373 1385 1339 1353 0 -37.92(-2.73%)
Apr 05, 2018 1381 1403 1375 1391 0 +21.23(+1.55%)
Apr 04, 2018 1337 1373 1332 1370 0 +8.43(+0.62%)
Apr 03, 2018 1349 1366 1335 1361 0 +16.49(+1.23%)
Apr 02, 2018 1370 1375 1325 1345 0 -27.89(-2.03%)
Mar 29, 2018 1373 1373 1373 1373 0 +21.84(+1.62%)
Mar 28, 2018 1352 1374 1326 1351 0 +3.12(+0.23%)
Mar 27, 2018 1384 1393 1337 1348 0 -31.81(-2.31%)
Mar 26, 2018 1358 1384 1346 1379 0 +47.80(+3.59%)
Mar 23, 2018 1380 1386 1330 1332 0 -43.30(-3.15%)
Mar 22, 2018 1409 1421 1372 1375 0 -50.64(-3.55%)
Mar 21, 2018 1429 1449 1418 1426 0 -5.03(-0.35%)
Mar 20, 2018 1429 1441 1422 1431 0 +7.30(+0.51%)
Mar 19, 2018 1439 1444 1407 1423 0 -18.16(-1.26%)
Mar 16, 2018 1437 1455 1431 1441 0 +4.56(+0.32%)
Mar 15, 2018 1433 1449 1423 1437 0 +10.10(+0.71%)
Mar 14, 2018 1458 1460 1422 1427 0 -21.94(-1.51%)
Mar 13, 2018 1468 1471 1443 1449 0 -25.14(-1.71%)
Mar 12, 2018 1471 1487 1462 1474 0 +3.24(+0.22%)
Mar 09, 2018 1451 1474 1445 1471 0 +30.48(+2.12%)
Mar 08, 2018 1441 1448 1420 1440 0 +2.52(+0.18%)
Mar 07, 2018 1437 1442 1424 1438 0 -1.73(-0.12%)
Mar 06, 2018 1427 1445 1414 1439 0 +20.96(+1.48%)
Mar 05, 2018 1388 1430 1385 1418 0 +21.57(+1.54%)
Mar 02, 2018 1376 1401 1363 1397 0 +12.75(+0.92%)
Mar 01, 2018 1416 1424 1379 1384 0 -32.32(-2.28%)
Feb 28, 2018 1441 1452 1416 1416 0 -18.33(-1.28%)
Feb 27, 2018 1445 1461 1433 1435 0 -10.10(-0.70%)
Feb 26, 2018 1426 1447 1421 1445 0 +23.65(+1.66%)
Feb 23, 2018 1399 1424 1396 1421 0 +28.87(+2.07%)
Feb 22, 2018 1405 1414 1387 1392 0 -9.32(-0.66%)
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%)
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