FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,119.55   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2017 1112 1124 1107 1120 0 +8.63(+0.78%)
May 23, 2017 1094 1116 1088 1111 0 +15.95(+1.46%)
May 22, 2017 1101 1104 1090 1095 0 +1.03(+0.09%)
May 19, 2017 1089 1104 1084 1094 0 +7.11(+0.65%)
May 18, 2017 1081 1098 1079 1087 0 +7.11(+0.66%)
May 17, 2017 1126 1114 1072 1080 0 -49.79(-4.41%)
May 16, 2017 1132 1137 1125 1130 0 -0.77(-0.07%)
May 15, 2017 1119 1137 1117 1130 0 +13.93(+1.25%)
May 12, 2017 1117 1122 1111 1116 0 -5.98(-0.53%)
May 11, 2017 1123 1128 1110 1122 0 -3.78(-0.34%)
May 10, 2017 1121 1129 1116 1126 0 +3.94(+0.35%)
May 09, 2017 1127 1135 1117 1122 0 -3.86(-0.34%)
May 08, 2017 1133 1137 1123 1126 0 -7.31(-0.65%)
May 05, 2017 1137 1140 1126 1133 0 -1.07(-0.09%)
May 04, 2017 1144 1147 1128 1134 0 -0.42(-0.04%)
May 03, 2017 1127 1141 1124 1135 0 +4.12(+0.36%)
May 02, 2017 1133 1138 1122 1131 0 -2.88(-0.25%)
May 01, 2017 1134 1141 1122 1134 0 +6.39(+0.57%)
Apr 28, 2017 1131 1139 1124 1127 0 -3.54(-0.31%)
Apr 27, 2017 1144 1145 1124 1131 0 -17.35(-1.51%)
Apr 26, 2017 1148 1161 1143 1148 0 -0.56(-0.05%)
Apr 25, 2017 1146 1155 1141 1149 0 +13.33(+1.17%)
Apr 24, 2017 1131 1143 1125 1135 0 +31.26(+2.83%)
Apr 21, 2017 1112 1119 1101 1104 0 -9.92(-0.89%)
Apr 20, 2017 1107 1119 1099 1114 0 +16.32(+1.49%)
Apr 19, 2017 1105 1114 1095 1098 0 +4.91(+0.45%)
Apr 18, 2017 1097 1106 1081 1093 0 -23.63(-2.12%)
Apr 17, 2017 1102 1118 1096 1116 0 +17.01(+1.55%)
Apr 13, 2017 1107 1122 1097 1099 0 -11.26(-1.01%)
Apr 12, 2017 1119 1122 1108 1111 0 -10.15(-0.91%)
Apr 11, 2017 1120 1126 1107 1121 0 -4.89(-0.43%)
Apr 10, 2017 1125 1133 1116 1126 0 -0.03(-0.00%)
Apr 07, 2017 1118 1132 1115 1126 0 -2.36(-0.21%)
Apr 06, 2017 1120 1135 1113 1128 0 +6.23(+0.56%)
Apr 05, 2017 1144 1150 1119 1122 0 -10.42(-0.92%)
Apr 04, 2017 1129 1140 1125 1132 0 -1.41(-0.12%)
Apr 03, 2017 1140 1143 1119 1134 0 -5.86(-0.51%)
Mar 31, 2017 1145 1148 1135 1139 0 -8.37(-0.73%)
Mar 30, 2017 1136 1153 1134 1148 0 +13.48(+1.19%)
Mar 29, 2017 1139 1143 1128 1134 0 +0.26(+0.02%)
Mar 28, 2017 1116 1139 1113 1134 0 +17.03(+1.52%)
Mar 27, 2017 1105 1124 1091 1117 0 -16.96(-1.50%)
Mar 24, 2017 1145 1151 1126 1134 0 -6.30(-0.55%)
Mar 23, 2017 1132 1153 1128 1140 0 +5.36(+0.47%)
Mar 22, 2017 1137 1147 1123 1135 0 -9.53(-0.83%)
Mar 21, 2017 1194 1197 1141 1144 0 -44.60(-3.75%)
Mar 20, 2017 1194 1201 1185 1189 0 -9.33(-0.78%)
Mar 17, 2017 1221 1224 1195 1198 0 -19.76(-1.62%)
Mar 16, 2017 1217 1226 1211 1218 0 +7.66(+0.63%)
Mar 15, 2017 1218 1226 1204 1211 0 -3.88(-0.32%)
Mar 14, 2017 1213 1217 1203 1214 0 -2.64(-0.22%)
Mar 13, 2017 1221 1225 1212 1217 0 +0.02(+0.00%)
Mar 10, 2017 1230 1232 1208 1217 0 -5.66(-0.46%)
Mar 09, 2017 1223 1233 1218 1223 0 +3.93(+0.32%)
Mar 08, 2017 1234 1241 1217 1219 0 -2.92(-0.24%)
Mar 07, 2017 1228 1232 1218 1222 0 -5.68(-0.46%)
Mar 06, 2017 1226 1231 1216 1227 0 -3.97(-0.32%)
Mar 03, 2017 1227 1239 1221 1231 0 +7.33(+0.60%)
Mar 02, 2017 1243 1245 1221 1224 0 -14.26(-1.15%)
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