FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
882.42   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 23, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 23, 2016 892.28 895.49 879.06 882.42 0 -12.81(-1.43%)
Sep 22, 2016 896.90 902.16 891.40 895.22 0 +4.24(+0.48%)
Sep 21, 2016 890.35 896.31 882.36 890.98 0 +4.44(+0.50%)
Sep 20, 2016 891.87 896.19 885.10 886.55 0 +0.31(+0.03%)
Sep 19, 2016 889.89 896.78 883.62 886.24 0 +1.02(+0.12%)
Sep 16, 2016 888.46 892.13 879.36 885.22 0 -7.02(-0.79%)
Sep 15, 2016 879.95 896.27 879.26 892.24 0 +11.40(+1.29%)
Sep 14, 2016 882.70 888.91 876.61 880.84 0 -1.49(-0.17%)
Sep 13, 2016 886.97 894.77 877.04 882.33 0 -16.76(-1.86%)
Sep 12, 2016 878.26 901.98 873.69 899.09 0 +14.46(+1.64%)
Sep 09, 2016 894.83 903.70 884.23 884.63 0 -13.57(-1.51%)
Sep 08, 2016 889.39 902.18 886.34 898.20 0 +7.63(+0.86%)
Sep 07, 2016 887.97 894.75 884.00 890.57 0 -1.12(-0.13%)
Sep 06, 2016 894.18 899.54 884.37 891.69 0 -2.79(-0.31%)
Sep 02, 2016 894.48 894.48 894.48 894.48 0 +1.41(+0.16%)
Sep 01, 2016 897.71 902.37 883.52 893.08 0 -2.60(-0.29%)
Aug 31, 2016 895.24 902.07 887.11 895.68 0 -0.36(-0.04%)
Aug 30, 2016 881.28 896.70 880.02 896.04 0 +13.23(+1.50%)
Aug 29, 2016 877.60 889.49 875.90 882.81 0 +6.94(+0.79%)
Aug 26, 2016 877.32 885.41 870.61 875.87 0 +2.33(+0.27%)
Aug 25, 2016 871.15 875.68 867.36 873.54 0 +1.70(+0.19%)
Aug 24, 2016 872.12 877.89 868.06 871.84 0 -0.53(-0.06%)
Aug 23, 2016 874.99 879.26 870.75 872.37 0 +1.25(+0.14%)
Aug 22, 2016 868.41 874.71 864.82 871.12 0 +0.42(+0.05%)
Aug 19, 2016 867.97 874.63 863.07 870.70 0 -0.43(-0.05%)
Aug 18, 2016 866.10 874.36 863.50 871.13 0 +3.68(+0.42%)
Aug 17, 2016 863.68 870.13 859.20 867.45 0 +4.69(+0.54%)
Aug 16, 2016 860.59 868.05 856.87 862.76 0 +3.07(+0.36%)
Aug 15, 2016 851.66 862.04 849.95 859.69 0 +11.22(+1.32%)
Aug 12, 2016 845.60 849.48 840.93 848.47 0 -2.48(-0.29%)
Aug 11, 2016 846.72 854.03 842.30 850.95 0 +5.35(+0.63%)
Aug 10, 2016 850.80 852.59 843.39 845.60 0 -4.98(-0.59%)
Aug 09, 2016 848.05 856.24 845.91 850.58 0 +2.32(+0.27%)
Aug 08, 2016 846.99 855.10 844.33 848.26 0 +1.63(+0.19%)
Aug 05, 2016 836.75 848.97 833.94 846.63 0 +17.20(+2.07%)
Aug 04, 2016 829.90 833.55 823.34 829.43 0 -1.74(-0.21%)
Aug 03, 2016 822.17 834.58 819.99 831.17 0 +9.23(+1.12%)
Aug 02, 2016 828.87 832.92 816.96 821.94 0 -8.87(-1.07%)
Aug 01, 2016 834.68 839.38 827.13 830.81 0 -2.16(-0.26%)
Jul 29, 2016 834.77 840.90 830.01 832.97 0 -4.55(-0.54%)
Jul 28, 2016 836.38 841.17 829.20 837.52 0 -3.57(-0.42%)
Jul 27, 2016 839.20 848.04 834.87 841.08 0 +0.85(+0.10%)
Jul 26, 2016 837.14 842.52 832.08 840.24 0 +2.15(+0.26%)
Jul 25, 2016 832.96 840.54 831.09 838.09 0 +1.95(+0.23%)
Jul 22, 2016 832.91 839.24 829.55 836.14 0 +3.18(+0.38%)
Jul 21, 2016 836.16 840.57 829.20 832.95 0 -3.99(-0.48%)
Jul 20, 2016 843.83 844.95 825.86 836.94 0 +4.63(+0.56%)
Jul 19, 2016 828.71 840.27 823.44 832.31 0 -2.68(-0.32%)
Jul 18, 2016 832.76 839.09 828.40 834.99 0 +4.59(+0.55%)
Jul 15, 2016 835.00 836.92 823.35 830.40 0 -0.71(-0.09%)
Jul 14, 2016 824.35 834.40 820.79 831.11 0 +19.59(+2.41%)
Jul 13, 2016 813.12 816.56 804.60 811.52 0 -0.48(-0.06%)
Jul 12, 2016 800.46 814.39 798.91 812.00 0 +19.90(+2.51%)
Jul 11, 2016 792.87 798.75 788.10 792.10 0 +5.94(+0.76%)
Jul 08, 2016 786.14 789.58 770.95 786.16 0 +15.25(+1.98%)
Jul 07, 2016 764.82 776.86 762.73 770.91 0 +8.88(+1.16%)
Jul 06, 2016 762.03 762.03 762.03 762.03 0 +3.83(+0.51%)
Jul 05, 2016 764.83 769.46 749.38 758.20 0 -14.74(-1.91%)
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