FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
904.40   +1.74 (+0.19%)
Streaming Delayed Price  /  Updated: 3:13 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 906.35 915.63 900.21 902.66 0 -6.72(-0.74%)
Jan 22, 2015 907.90 911.88 906.99 909.38 0 +23.34(+2.63%)
Jan 21, 2015 879.47 893.38 869.86 886.04 0 +3.32(+0.38%)
Jan 20, 2015 882.64 893.33 872.01 882.72 0 -4.40(-0.50%)
Jan 16, 2015 879.72 895.11 867.88 887.12 0 +1.63(+0.18%)
Jan 15, 2015 885.59 899.85 882.00 885.49 0 -10.01(-1.12%)
Jan 14, 2015 899.22 904.37 883.82 895.49 0 -21.19(-2.31%)
Jan 13, 2015 916.68 916.68 916.68 916.68 0 -4.65(-0.51%)
Jan 12, 2015 934.67 935.99 915.62 921.34 0 -12.79(-1.37%)
Jan 09, 2015 947.78 951.19 929.65 934.13 0 -12.18(-1.29%)
Jan 08, 2015 942.21 952.31 940.47 946.30 0 +13.44(+1.44%)
Jan 07, 2015 929.56 936.02 922.86 932.86 0 +12.85(+1.40%)
Jan 06, 2015 940.85 943.12 913.97 920.01 0 -20.62(-2.19%)
Jan 05, 2015 958.49 963.98 933.73 940.64 0 -23.72(-2.46%)
Jan 02, 2015 970.88 973.93 954.55 964.36 0 -0.18(-0.02%)
Dec 31, 2014 964.55 964.55 964.55 964.55 0 -7.92(-0.81%)
Dec 30, 2014 969.37 976.10 965.22 972.47 0 -1.46(-0.15%)
Dec 29, 2014 969.65 979.60 965.30 973.93 0 +3.51(+0.36%)
Dec 26, 2014 974.66 977.94 969.57 970.42 0 -2.07(-0.21%)
Dec 24, 2014 972.49 972.49 972.49 972.49 0 -4.28(-0.44%)
Dec 23, 2014 976.25 982.30 970.51 976.77 0 +5.76(+0.59%)
Dec 22, 2014 967.72 972.76 959.59 971.02 0 +4.16(+0.43%)
Dec 19, 2014 958.87 973.44 957.10 966.86 0 +7.81(+0.81%)
Dec 18, 2014 941.81 960.33 938.72 959.04 0 +30.53(+3.29%)
Dec 17, 2014 913.51 932.87 909.10 928.51 0 +19.67(+2.16%)
Dec 16, 2014 908.84 925.67 908.74 908.84 0 -9.58(-1.04%)
Dec 15, 2014 934.45 939.35 913.40 918.42 0 -8.78(-0.95%)
Dec 12, 2014 938.80 947.59 924.01 927.21 0 -22.99(-2.42%)
Dec 11, 2014 953.56 963.40 945.70 950.20 0 +2.32(+0.24%)
Dec 10, 2014 960.30 965.49 944.07 947.88 0 -18.08(-1.87%)
Dec 09, 2014 951.94 967.88 945.47 965.96 0 +2.18(+0.23%)
Dec 08, 2014 955.05 971.08 948.76 963.78 0 +8.25(+0.86%)
Dec 05, 2014 946.05 964.28 944.44 955.53 0 +13.48(+1.43%)
Dec 04, 2014 935.52 944.62 930.27 942.05 0 +5.50(+0.59%)
Dec 03, 2014 923.78 939.53 921.72 936.56 0 +11.00(+1.19%)
Dec 02, 2014 916.36 929.09 914.31 925.56 0 +12.25(+1.34%)
Dec 01, 2014 914.50 918.10 901.84 913.31 0 -4.01(-0.44%)
Nov 28, 2014 916.45 921.78 913.76 917.32 0 +0.36(+0.04%)
Nov 26, 2014 916.96 916.96 916.96 916.96 0 -1.54(-0.17%)
Nov 25, 2014 925.36 927.66 915.40 918.50 0 -5.23(-0.57%)
Nov 24, 2014 923.78 929.60 919.87 923.73 0 +3.14(+0.34%)
Nov 21, 2014 930.50 931.92 917.85 920.60 0 +0.18(+0.02%)
Nov 20, 2014 912.92 922.02 909.53 920.41 0 +0.93(+0.10%)
Nov 19, 2014 919.68 923.59 911.83 919.49 0 -1.40(-0.15%)
Nov 18, 2014 923.36 928.01 919.26 920.89 0 -2.16(-0.23%)
Nov 17, 2014 922.15 929.25 918.92 923.06 0 -2.47(-0.27%)
Nov 14, 2014 928.06 932.47 922.73 925.53 0 -2.07(-0.22%)
Nov 13, 2014 932.92 935.12 922.31 927.60 0 -2.59(-0.28%)
Nov 12, 2014 928.11 933.63 923.49 930.18 0 -2.91(-0.31%)
Nov 11, 2014 933.01 937.19 927.03 933.09 0 -0.06(-0.01%)
Nov 10, 2014 929.19 935.48 926.01 933.15 0 +4.81(+0.52%)
Nov 07, 2014 929.63 932.37 920.81 928.35 0 +2.10(+0.23%)
Nov 06, 2014 920.90 928.55 917.10 926.25 0 +7.60(+0.83%)
Nov 05, 2014 921.96 925.71 913.79 918.65 0 +2.73(+0.30%)
Nov 04, 2014 916.02 920.19 908.61 915.92 0 -1.10(-0.12%)
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