FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
875.87   +2.33 (+0.27%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 26, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 834.77 840.91 830.01 832.97 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%)
Jul 01, 2016 772.94 772.94 772.94 772.94 0 -2.68(-0.35%)
Jun 30, 2016 764.45 776.88 758.43 775.61 0 +15.67(+2.06%)
Jun 29, 2016 749.94 760.58 745.25 759.95 0 +16.78(+2.26%)
Jun 28, 2016 737.26 744.48 726.79 743.16 0 +18.49(+2.55%)
Jun 27, 2016 736.37 740.69 715.96 724.67 0 -21.82(-2.92%)
Jun 24, 2016 750.48 768.53 739.57 746.50 0 -48.70(-6.12%)
Jun 23, 2016 784.24 795.98 781.00 795.20 0 +22.24(+2.88%)
Jun 22, 2016 771.19 780.87 769.03 772.96 0 +2.02(+0.26%)
Jun 21, 2016 771.46 775.49 764.22 770.94 0 +2.91(+0.38%)
Jun 20, 2016 772.38 781.82 766.77 768.04 0 +9.17(+1.21%)
Jun 17, 2016 760.78 768.98 755.15 758.87 0 -1.80(-0.24%)
Jun 16, 2016 749.39 762.40 743.07 760.66 0 +5.27(+0.70%)
Jun 15, 2016 759.46 767.29 752.63 755.40 0 +0.11(+0.02%)
Jun 14, 2016 764.33 770.63 751.19 755.28 0 -12.33(-1.61%)
Jun 13, 2016 768.93 779.76 765.94 767.61 0 -6.08(-0.79%)
Jun 10, 2016 776.45 781.59 770.09 773.69 0 -12.01(-1.53%)
Jun 09, 2016 788.73 791.05 781.02 785.70 0 -14.12(-1.77%)
Jun 08, 2016 799.60 807.41 795.72 799.82 0 -1.39(-0.17%)
Jun 07, 2016 810.66 812.21 800.36 801.20 0 -8.28(-1.02%)
Jun 06, 2016 804.79 813.58 802.03 809.48 0 +6.52(+0.81%)
Jun 03, 2016 804.58 807.44 791.59 802.97 0 -15.54(-1.90%)
Jun 02, 2016 822.71 824.67 814.52 818.51 0 -4.39(-0.53%)
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