FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
758.30   -4.01 (-0.53%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 767.63 777.20 751.78 758.30 0 -4.01(-0.53%)
Feb 04, 2016 752.08 774.86 742.37 762.31 0 +7.81(+1.04%)
Feb 03, 2016 755.98 761.13 728.23 754.49 0 +0.54(+0.07%)
Feb 02, 2016 770.47 774.50 745.91 753.95 0 -27.84(-3.56%)
Feb 01, 2016 784.36 788.53 773.91 781.79 0 -6.38(-0.81%)
Jan 29, 2016 771.13 789.11 764.80 788.18 0 +23.24(+3.04%)
Jan 28, 2016 764.16 775.47 749.16 764.93 0 +7.08(+0.93%)
Jan 27, 2016 755.35 778.51 751.82 757.85 0 -1.64(-0.22%)
Jan 26, 2016 745.19 765.43 743.32 759.49 0 +16.46(+2.21%)
Jan 25, 2016 760.01 763.54 742.16 743.04 0 -19.95(-2.62%)
Jan 22, 2016 752.24 768.09 747.70 762.99 0 +24.67(+3.34%)
Jan 21, 2016 751.46 759.93 735.81 738.32 0 -11.80(-1.57%)
Jan 20, 2016 756.11 764.83 736.13 750.11 0 -19.19(-2.49%)
Jan 19, 2016 776.49 784.15 759.51 769.31 0 +6.80(+0.89%)
Jan 15, 2016 762.50 762.50 762.50 762.50 0 -23.76(-3.02%)
Jan 14, 2016 780.64 791.90 764.69 786.26 0 +10.20(+1.31%)
Jan 13, 2016 817.58 820.30 769.10 776.06 0 -35.09(-4.33%)
Jan 12, 2016 817.99 822.21 800.07 811.15 0 +0.00(+0.00%)
Jan 11, 2016 808.92 816.13 796.99 811.14 0 +6.09(+0.76%)
Jan 08, 2016 825.47 830.09 803.11 805.05 0 -10.06(-1.23%)
Jan 07, 2016 826.38 839.45 809.61 815.12 0 -26.95(-3.20%)
Jan 06, 2016 844.70 851.28 835.76 842.07 0 -16.82(-1.96%)
Jan 05, 2016 865.54 870.72 850.71 858.89 0 -6.08(-0.70%)
Jan 04, 2016 855.60 867.42 847.14 864.98 0 -14.12(-1.61%)
Dec 31, 2015 879.09 879.09 879.09 879.09 0 -9.16(-1.03%)
Dec 30, 2015 895.20 898.95 887.12 888.25 0 -8.18(-0.91%)
Dec 29, 2015 894.47 901.73 891.50 896.43 0 +8.08(+0.91%)
Dec 28, 2015 889.54 892.01 880.25 888.35 0 -4.42(-0.50%)
Dec 24, 2015 892.78 892.78 892.78 892.78 0 -0.65(-0.07%)
Dec 23, 2015 890.04 898.54 883.06 893.42 0 +4.43(+0.50%)
Dec 22, 2015 881.20 892.84 871.83 889.00 0 +14.42(+1.65%)
Dec 21, 2015 874.67 879.55 863.83 874.58 0 +8.48(+0.98%)
Dec 18, 2015 888.17 891.91 864.29 866.10 0 -28.15(-3.15%)
Dec 17, 2015 918.09 921.44 891.54 894.25 0 -20.31(-2.22%)
Dec 16, 2015 906.90 920.15 892.78 914.56 0 +16.48(+1.84%)
Dec 15, 2015 889.51 906.12 887.67 898.07 0 +22.45(+2.56%)
Dec 14, 2015 878.33 887.34 858.66 875.63 0 +1.80(+0.21%)
Dec 11, 2015 889.33 894.68 868.71 873.82 0 -29.69(-3.29%)
Dec 10, 2015 901.03 914.40 895.60 903.51 0 +4.19(+0.47%)
Dec 09, 2015 911.10 923.31 892.31 899.32 0 -17.84(-1.95%)
Dec 08, 2015 921.33 925.35 910.42 917.16 0 -14.39(-1.54%)
Dec 07, 2015 947.49 949.29 925.16 931.55 0 -17.12(-1.80%)
Dec 04, 2015 926.49 953.71 921.35 948.67 0 +25.40(+2.75%)
Dec 03, 2015 946.59 950.50 919.17 923.27 0 -20.15(-2.14%)
Dec 02, 2015 954.46 956.87 939.66 943.42 0 -9.49(-1.00%)
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