FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
822.46   +4.37 (+0.53%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2016 818.35 825.73 815.20 822.46 0 +4.37(+0.53%)
May 26, 2016 825.23 828.40 814.88 818.09 0 -8.11(-0.98%)
May 25, 2016 818.44 834.94 816.31 826.20 0 +10.91(+1.34%)
May 24, 2016 806.82 820.00 804.16 815.29 0 +13.93(+1.74%)
May 23, 2016 798.39 804.15 794.14 801.36 0 +2.63(+0.33%)
May 20, 2016 800.47 807.59 794.00 798.73 0 +3.12(+0.39%)
May 19, 2016 809.04 816.51 792.62 795.61 0 -18.22(-2.24%)
May 18, 2016 789.32 815.29 787.18 813.83 0 +25.09(+3.18%)
May 17, 2016 790.63 801.23 784.19 788.74 0 -4.44(-0.56%)
May 16, 2016 787.92 799.28 785.55 793.18 0 +4.83(+0.61%)
May 13, 2016 798.07 807.72 787.43 788.35 0 -10.76(-1.35%)
May 12, 2016 804.87 811.74 792.20 799.12 0 -1.43(-0.18%)
May 11, 2016 807.93 815.46 798.65 800.55 0 -8.62(-1.07%)
May 10, 2016 799.54 811.42 797.02 809.17 0 +14.72(+1.85%)
May 09, 2016 795.31 803.93 789.53 794.45 0 -2.34(-0.29%)
May 06, 2016 791.16 800.97 786.98 796.80 0 +0.20(+0.02%)
May 05, 2016 800.10 804.17 791.11 796.60 0 -1.11(-0.14%)
May 04, 2016 802.00 808.26 792.41 797.71 0 -12.78(-1.58%)
May 03, 2016 812.20 815.12 799.54 810.50 0 -12.06(-1.47%)
May 02, 2016 816.60 827.88 810.51 822.56 0 +9.39(+1.15%)
Apr 29, 2016 812.76 817.79 805.38 813.17 0 -3.84(-0.47%)
Apr 28, 2016 820.18 832.88 813.31 817.01 0 -12.20(-1.47%)
Apr 27, 2016 825.12 837.48 819.35 829.21 0 +2.16(+0.26%)
Apr 26, 2016 825.06 829.35 819.35 827.05 0 +3.27(+0.40%)
Apr 25, 2016 825.58 831.28 817.03 823.78 0 -5.51(-0.66%)
Apr 22, 2016 821.56 833.48 819.89 829.28 0 +9.12(+1.11%)
Apr 21, 2016 823.96 834.68 817.11 820.16 0 -5.38(-0.65%)
Apr 20, 2016 806.03 828.34 804.15 825.54 0 +18.36(+2.27%)
Apr 19, 2016 789.70 810.24 785.95 807.18 0 +16.10(+2.03%)
Apr 18, 2016 791.07 798.34 783.75 791.08 0 +0.98(+0.12%)
Apr 15, 2016 799.52 802.85 786.37 790.10 0 -7.19(-0.90%)
Apr 14, 2016 789.83 802.49 786.91 797.28 0 +5.61(+0.71%)
Apr 13, 2016 776.89 793.33 773.71 791.68 0 +24.81(+3.24%)
Apr 12, 2016 759.94 772.39 754.22 766.87 0 +8.82(+1.16%)
Apr 11, 2016 753.71 766.56 751.17 758.04 0 +9.02(+1.20%)
Apr 08, 2016 756.86 760.74 746.90 749.02 0 -4.66(-0.62%)
Apr 07, 2016 767.72 770.74 747.88 753.68 0 -20.30(-2.62%)
Apr 06, 2016 772.74 779.84 767.59 773.98 0 +0.09(+0.01%)
Apr 05, 2016 783.27 785.02 770.37 773.89 0 -15.32(-1.94%)
Apr 04, 2016 798.51 799.45 784.65 789.21 0 -9.32(-1.17%)
Apr 01, 2016 783.94 801.44 777.40 798.53 0 +11.62(+1.48%)
Mar 31, 2016 783.28 794.01 781.78 786.90 0 +1.74(+0.22%)
Mar 30, 2016 783.61 793.78 777.18 785.16 0 +7.52(+0.97%)
Mar 29, 2016 770.33 779.04 760.81 777.64 0 +3.42(+0.44%)
Mar 28, 2016 774.64 780.30 769.12 774.22 0 +0.54(+0.07%)
Mar 24, 2016 773.68 773.68 773.68 773.68 0 -8.51(-1.09%)
Mar 23, 2016 786.66 792.77 777.36 782.19 0 -4.93(-0.63%)
Mar 22, 2016 787.10 792.81 779.11 787.12 0 -4.85(-0.61%)
Mar 21, 2016 795.73 804.70 787.55 791.96 0 -5.64(-0.71%)
Mar 18, 2016 790.45 804.97 784.48 797.60 0 +11.73(+1.49%)
Mar 17, 2016 773.11 791.66 764.05 785.87 0 +10.93(+1.41%)
Mar 16, 2016 776.40 787.58 767.15 774.94 0 -6.16(-0.79%)
Mar 15, 2016 781.93 787.53 773.17 781.11 0 -7.12(-0.90%)
Mar 14, 2016 784.25 793.04 778.23 788.23 0 +1.59(+0.20%)
Mar 11, 2016 775.91 789.41 771.94 786.64 0 +20.81(+2.72%)
Mar 10, 2016 768.05 777.30 755.30 765.83 0 +1.97(+0.26%)
Mar 09, 2016 772.98 777.08 758.53 763.86 0 -5.45(-0.71%)
Mar 08, 2016 778.98 785.60 765.41 769.31 0 -18.79(-2.38%)
Mar 07, 2016 787.28 794.58 779.75 788.10 0 -5.09(-0.64%)
Mar 04, 2016 792.94 801.82 783.13 793.18 0 +4.67(+0.59%)
Mar 03, 2016 783.15 790.14 777.87 788.51 0 +5.36(+0.68%)
Mar 02, 2016 782.24 788.52 775.80 783.15 0 +1.57(+0.20%)
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