FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,006.22   +3.50 (+0.35%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 1012 1015 998.77 1006 0 +3.50(+0.35%)
Jul 27, 2015 1005 1008 994.44 1003 0 -10.40(-1.03%)
Jul 24, 2015 1026 1029 1008 1013 0 -10.70(-1.05%)
Jul 23, 2015 1037 1044 1020 1024 0 -15.10(-1.45%)
Jul 22, 2015 1033 1043 1029 1039 0 +8.16(+0.79%)
Jul 21, 2015 1031 1040 1025 1031 0 -3.84(-0.37%)
Jul 20, 2015 1041 1047 1027 1035 0 -1.58(-0.15%)
Jul 17, 2015 1031 1038 1023 1036 0 +5.54(+0.54%)
Jul 16, 2015 1030 1039 1023 1031 0 +1.50(+0.15%)
Jul 15, 2015 1032 1034 1022 1029 0 +2.21(+0.22%)
Jul 14, 2015 1020 1032 1017 1027 0 +6.88(+0.67%)
Jul 13, 2015 1019 1024 1013 1020 0 +11.83(+1.17%)
Jul 10, 2015 1010 1013 1002 1008 0 +13.47(+1.35%)
Jul 09, 2015 1002 1007 990.68 994.76 0 +8.70(+0.88%)
Jul 08, 2015 993.89 997.93 983.12 986.05 0 -17.40(-1.73%)
Jul 07, 2015 1003 1008 980.18 1003 0 -0.88(-0.09%)
Jul 06, 2015 996.54 1007 993.30 1004 0 -3.43(-0.34%)
Jul 02, 2015 1008 1008 1008 1008 0 -3.94(-0.39%)
Jul 01, 2015 1017 1020 1007 1012 0 +8.26(+0.82%)
Jun 30, 2015 1006 1012 998.71 1003 0 +8.20(+0.82%)
Jun 29, 2015 1007 1014 994.86 995.25 0 -26.37(-2.58%)
Jun 26, 2015 1023 1028 1018 1022 0 +3.02(+0.30%)
Jun 25, 2015 1028 1032 1016 1019 0 -6.36(-0.62%)
Jun 24, 2015 1034 1039 1022 1025 0 -16.18(-1.55%)
Jun 23, 2015 1036 1044 1034 1041 0 +7.69(+0.74%)
Jun 22, 2015 1031 1037 1028 1033 0 +12.42(+1.22%)
Jun 19, 2015 1027 1034 1019 1021 0 -10.66(-1.03%)
Jun 18, 2015 1030 1036 1021 1032 0 +5.08(+0.49%)
Jun 17, 2015 1032 1036 1024 1027 0 -2.97(-0.29%)
Jun 16, 2015 1021 1031 1019 1030 0 +6.43(+0.63%)
Jun 15, 2015 1018 1026 1013 1023 0 -4.74(-0.46%)
Jun 12, 2015 1032 1036 1024 1028 0 -7.68(-0.74%)
Jun 11, 2015 1035 1041 1029 1036 0 +2.42(+0.23%)
Jun 10, 2015 1017 1035 1014 1033 0 +19.59(+1.93%)
Jun 09, 2015 1013 1019 1004 1014 0 +0.93(+0.09%)
Jun 08, 2015 1021 1025 1010 1013 0 -4.65(-0.46%)
Jun 05, 2015 1016 1023 1008 1017 0 +11.22(+1.11%)
Jun 04, 2015 1004 1015 1004 1006 0 -3.11(-0.31%)
Jun 03, 2015 1005 1017 1001 1009 0 +9.06(+0.91%)
Jun 02, 2015 999.58 1005 994.90 1000 0 -2.45(-0.24%)
Jun 01, 2015 1003 1008 995.77 1003 0 +6.17(+0.62%)
May 29, 2015 1005 1006 992.89 996.41 0 -9.82(-0.98%)
May 28, 2015 1003 1007 998.73 1006 0 +0.26(+0.03%)
May 27, 2015 995.56 1009 990.35 1006 0 +13.84(+1.39%)
May 26, 2015 998.21 1000 986.97 992.12 0 -8.39(-0.84%)
May 22, 2015 1001 1001 1001 1001 0 +7.59(+0.76%)
May 21, 2015 993.88 997.66 989.31 992.93 0 -3.43(-0.34%)
May 20, 2015 1001 1004 992.45 996.36 0 -6.03(-0.60%)
May 19, 2015 998.78 1007 996.26 1002 0 +5.01(+0.50%)
May 18, 2015 988.94 1001 987.70 997.38 0 +8.33(+0.84%)
May 15, 2015 993.19 995.44 983.84 989.05 0 -3.71(-0.37%)
May 14, 2015 989.80 994.11 984.82 992.76 0 +7.90(+0.80%)
May 13, 2015 982.86 987.79 976.56 984.86 0 +2.82(+0.29%)
May 12, 2015 983.32 987.36 972.53 982.04 0 -7.57(-0.76%)
May 11, 2015 981.64 993.98 980.79 989.61 0 +7.56(+0.77%)
May 08, 2015 978.57 985.66 969.47 982.05 0 +13.21(+1.36%)
May 07, 2015 957.53 971.76 953.23 968.84 0 +10.56(+1.10%)
May 06, 2015 966.93 971.15 949.77 958.28 0 -6.95(-0.72%)
May 05, 2015 969.19 977.47 961.09 965.23 0 -8.02(-0.82%)
May 04, 2015 967.72 975.19 964.50 973.24 0 +8.17(+0.85%)
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