FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
966.86   +7.81 (+0.81%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 958.87 973.55 957.10 966.86 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%)
Nov 03, 2014 918.70 925.59 911.97 917.02 0 +0.49(+0.05%)
Oct 31, 2014 913.53 919.90 908.27 916.52 0 +14.50(+1.61%)
Oct 30, 2014 896.41 905.78 892.68 902.03 0 +4.13(+0.46%)
Oct 28, 2014 891.21 901.86 885.55 897.90 0 +9.43(+1.06%)
Oct 27, 2014 889.57 893.10 885.77 888.47 0 -2.74(-0.31%)
Oct 24, 2014 880.72 894.34 877.87 891.21 0 +11.00(+1.25%)
Oct 23, 2014 876.01 887.09 873.60 880.21 0 -0.10(-0.01%)
Oct 21, 2014 873.46 882.72 869.54 880.31 0 +13.66(+1.58%)
Oct 20, 2014 858.97 870.54 856.75 866.65 0 +5.91(+0.69%)
Oct 17, 2014 865.13 873.87 853.52 860.74 0 +14.67(+1.73%)
Oct 16, 2014 832.46 861.13 828.95 846.07 0 -8.27(-0.97%)
Oct 15, 2014 849.94 860.15 823.99 854.33 0 -7.82(-0.91%)
Oct 14, 2014 863.38 874.79 856.49 862.16 0 +2.73(+0.32%)
Oct 13, 2014 870.96 880.41 857.82 859.43 0 -10.22(-1.17%)
Oct 10, 2014 873.93 885.15 869.08 869.65 0 -5.18(-0.59%)
Oct 09, 2014 896.29 898.93 871.67 874.83 0 -23.22(-2.59%)
Oct 08, 2014 886.18 900.01 874.64 898.05 0 +12.53(+1.41%)
Oct 07, 2014 900.99 902.18 884.68 885.52 0 -20.26(-2.24%)
Oct 06, 2014 913.14 915.71 902.74 905.78 0 -2.28(-0.25%)
Oct 03, 2014 895.35 911.36 893.81 908.06 0 +18.79(+2.11%)
Oct 02, 2014 881.95 893.10 877.82 889.27 0 +8.63(+0.98%)
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