FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
781.36   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 781.36 781.36 781.36 0 +9.53(+1.24%)
Apr 16, 2014 768.49 773.42 760.51 771.83 0 +9.84(+1.29%)
Apr 15, 2014 762.96 766.39 748.21 761.98 0 +4.91(+0.65%)
Apr 14, 2014 754.98 761.18 748.91 757.07 0 +9.79(+1.31%)
Apr 11, 2014 754.76 758.94 742.52 747.29 0 -15.58(-2.04%)
Apr 10, 2014 778.58 782.14 760.18 762.87 0 -15.38(-1.98%)
Apr 09, 2014 769.07 781.45 766.04 778.25 0 +9.08(+1.18%)
Apr 08, 2014 772.32 776.45 759.11 769.18 0 -2.00(-0.26%)
Apr 07, 2014 792.13 793.88 766.09 771.18 0 -22.28(-2.81%)
Apr 04, 2014 812.51 814.49 791.05 793.46 0 -13.98(-1.73%)
Apr 03, 2014 814.89 817.97 801.74 807.43 0 -7.05(-0.87%)
Apr 02, 2014 809.84 818.66 805.43 814.48 0 +4.81(+0.59%)
Apr 01, 2014 812.04 817.23 802.20 809.67 0 +2.26(+0.28%)
Mar 31, 2014 805.48 812.73 800.81 807.41 0 +6.91(+0.86%)
Mar 28, 2014 801.02 811.61 795.55 800.51 0 +0.27(+0.03%)
Mar 27, 2014 803.51 810.21 792.30 800.24 0 -4.09(-0.51%)
Mar 26, 2014 820.63 822.50 803.88 804.32 0 -9.70(-1.19%)
Mar 25, 2014 829.76 832.98 811.03 814.03 0 -12.14(-1.47%)
Mar 24, 2014 832.52 835.38 820.88 826.17 0 -4.34(-0.52%)
Mar 21, 2014 842.45 844.26 827.01 830.50 0 -5.28(-0.63%)
Mar 20, 2014 823.28 842.05 818.94 835.78 0 +12.72(+1.55%)
Mar 19, 2014 822.84 831.20 814.43 823.06 0 +1.00(+0.12%)
Mar 18, 2014 819.33 826.75 815.06 822.06 0 +3.48(+0.42%)
Mar 17, 2014 816.97 827.02 815.49 818.58 0 +6.84(+0.84%)
Mar 14, 2014 815.00 821.71 807.22 811.74 0 -3.77(-0.46%)
Mar 13, 2014 826.92 833.26 812.59 815.52 0 -8.53(-1.04%)
Mar 12, 2014 822.99 826.25 815.18 824.05 0 -3.23(-0.39%)
Mar 11, 2014 842.10 843.72 825.59 827.28 0 -13.45(-1.60%)
Mar 10, 2014 842.28 846.03 834.02 840.73 0 -2.95(-0.35%)
Mar 07, 2014 847.41 852.73 838.94 843.68 0 +6.95(+0.83%)
Mar 06, 2014 837.19 844.71 833.89 836.73 0 +1.28(+0.15%)
Mar 05, 2014 820.55 839.70 815.83 835.45 0 +14.42(+1.76%)
Mar 04, 2014 811.95 823.02 809.29 821.03 0 +19.54(+2.44%)
Mar 03, 2014 798.56 805.19 793.40 801.50 0 -8.12(-1.00%)
Feb 28, 2014 801.24 815.26 798.56 809.61 0 +8.37(+1.04%)
Feb 27, 2014 790.57 804.20 786.48 801.24 0 +9.52(+1.20%)
Feb 26, 2014 793.81 799.33 781.13 791.72 0 -0.52(-0.07%)
Feb 25, 2014 804.02 807.06 789.41 792.25 0 -13.46(-1.67%)
Feb 24, 2014 794.79 811.92 793.24 805.70 0 +11.83(+1.49%)
Feb 21, 2014 791.50 800.77 789.74 793.88 0 +2.07(+0.26%)
Feb 20, 2014 788.00 796.17 783.46 791.80 0 +4.40(+0.56%)
Feb 19, 2014 795.23 803.26 785.09 787.40 0 -10.35(-1.30%)
Feb 18, 2014 798.22 805.06 794.09 797.75 0 -0.01(-0.00%)
Feb 17, 2014 0.0811 797.76 797.76 797.76 0 -0.00(-0.00%)
Feb 14, 2014 797.63 803.29 793.68 797.76 0 -1.60(-0.20%)
Feb 13, 2014 791.79 801.92 789.35 799.36 0 -0.13(-0.02%)
Feb 12, 2014 802.63 808.13 796.25 799.49 0 -2.70(-0.34%)
Feb 11, 2014 788.22 805.95 783.86 802.19 0 +14.59(+1.85%)
Feb 10, 2014 787.41 793.25 783.41 787.60 0 -1.96(-0.25%)
Feb 07, 2014 794.43 798.57 782.64 789.56 0 -0.31(-0.04%)
Feb 06, 2014 781.40 793.21 777.00 789.87 0 +11.25(+1.44%)
Feb 05, 2014 776.93 786.38 773.00 778.62 0 -1.03(-0.13%)
Feb 04, 2014 771.85 786.48 767.16 779.66 0 +6.37(+0.82%)
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