FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,134.36   +0.26 (+0.02%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 29, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 1234 1248 1225 1238 0 +30.45(+2.52%)
Feb 28, 2017 1209 1214 1197 1208 0 -6.96(-0.57%)
Feb 27, 2017 1207 1219 1202 1215 0 +7.38(+0.61%)
Feb 24, 2017 1210 1215 1200 1207 0 -17.29(-1.41%)
Feb 23, 2017 1225 1229 1215 1225 0 -0.60(-0.05%)
Feb 22, 2017 1218 1232 1216 1225 0 +1.37(+0.11%)
Feb 21, 2017 1222 1232 1218 1224 0 +3.94(+0.32%)
Feb 17, 2017 1220 1220 1220 1220 0 +3.69(+0.30%)
Feb 16, 2017 1221 1224 1209 1216 0 -6.09(-0.50%)
Feb 15, 2017 1221 1229 1210 1222 0 +8.14(+0.67%)
Feb 14, 2017 1200 1219 1196 1214 0 +13.37(+1.11%)
Feb 13, 2017 1192 1208 1190 1201 0 +16.55(+1.40%)
Feb 10, 2017 1189 1192 1176 1184 0 +2.58(+0.22%)
Feb 09, 2017 1167 1188 1160 1182 0 +20.06(+1.73%)
Feb 08, 2017 1172 1174 1154 1162 0 -16.49(-1.40%)
Feb 07, 2017 1184 1187 1175 1178 0 -0.74(-0.06%)
Feb 06, 2017 1175 1191 1171 1179 0 -1.34(-0.11%)
Feb 03, 2017 1158 1186 1151 1180 0 +40.36(+3.54%)
Feb 02, 2017 1136 1152 1125 1140 0 -5.61(-0.49%)
Feb 01, 2017 1152 1160 1141 1146 0 +4.42(+0.39%)
Jan 31, 2017 1150 1161 1132 1141 0 -12.10(-1.05%)
Jan 30, 2017 1157 1160 1140 1153 0 -11.38(-0.98%)
Jan 27, 2017 1167 1171 1160 1165 0 -9.74(-0.83%)
Jan 26, 2017 1168 1182 1164 1174 0 +7.93(+0.68%)
Jan 25, 2017 1154 1168 1148 1166 0 +22.37(+1.96%)
Jan 24, 2017 1132 1153 1129 1144 0 +11.98(+1.06%)
Jan 23, 2017 1133 1142 1125 1132 0 -6.01(-0.53%)
Jan 20, 2017 1136 1144 1130 1138 0 +3.79(+0.33%)
Jan 19, 2017 1143 1149 1127 1134 0 -11.41(-1.00%)
Jan 18, 2017 1142 1156 1127 1146 0 +6.28(+0.55%)
Jan 17, 2017 1171 1173 1135 1139 0 -35.22(-3.00%)
Jan 13, 2017 1175 1175 1175 1175 0 +4.26(+0.36%)
Jan 12, 2017 1172 1176 1153 1170 0 -4.34(-0.37%)
Jan 11, 2017 1164 1176 1155 1175 0 +12.05(+1.04%)
Jan 10, 2017 1159 1170 1151 1163 0 +2.43(+0.21%)
Jan 09, 2017 1169 1174 1156 1160 0 -16.56(-1.41%)
Jan 06, 2017 1167 1183 1160 1177 0 +15.56(+1.34%)
Jan 05, 2017 1166 1172 1140 1161 0 -6.60(-0.57%)
Jan 04, 2017 1159 1172 1153 1168 0 +11.61(+1.00%)
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