FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
938.43   -10.82 (-1.14%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 938.43 948.80 934.95 938.43 0 -10.82(-1.14%)
Mar 03, 2015 949.40 949.89 947.59 949.25 0 -5.22(-0.55%)
Mar 02, 2015 942.34 955.22 940.68 954.47 0 +11.01(+1.17%)
Feb 27, 2015 947.86 952.76 941.16 943.46 0 -7.75(-0.82%)
Feb 26, 2015 951.10 952.51 947.95 951.22 0 -4.62(-0.48%)
Feb 25, 2015 955.63 961.12 951.45 955.83 0 -1.66(-0.17%)
Feb 24, 2015 947.59 964.55 945.50 957.50 0 +9.77(+1.03%)
Feb 23, 2015 949.21 951.86 940.98 947.73 0 -5.22(-0.55%)
Feb 20, 2015 941.15 954.83 931.27 952.95 0 +9.30(+0.99%)
Feb 19, 2015 939.26 948.46 935.20 943.64 0 +1.08(+0.11%)
Feb 18, 2015 950.15 953.31 937.41 942.56 0 -9.13(-0.96%)
Feb 17, 2015 945.72 954.38 941.06 951.69 0 +4.24(+0.45%)
Feb 13, 2015 947.45 947.45 947.45 947.45 0 -4.35(-0.46%)
Feb 12, 2015 943.55 954.22 940.18 951.81 0 +10.64(+1.13%)
Feb 11, 2015 930.69 945.54 928.08 941.17 0 +8.71(+0.93%)
Feb 10, 2015 927.47 935.17 921.22 932.46 0 +10.97(+1.19%)
Feb 09, 2015 919.54 927.86 915.74 921.48 0 -5.25(-0.57%)
Feb 06, 2015 916.72 935.95 911.25 926.73 0 +19.37(+2.14%)
Feb 05, 2015 901.76 912.48 899.10 907.36 0 +9.52(+1.06%)
Feb 04, 2015 896.84 907.68 892.14 897.83 0 -2.54(-0.28%)
Feb 03, 2015 886.51 903.18 885.04 900.37 0 +16.64(+1.88%)
Feb 02, 2015 870.80 884.54 865.14 883.73 0 +16.48(+1.90%)
Jan 30, 2015 871.45 881.03 865.12 867.25 0 -13.87(-1.57%)
Jan 29, 2015 870.47 884.18 866.88 881.12 0 +13.06(+1.50%)
Jan 28, 2015 893.07 894.70 867.07 868.06 0 -20.17(-2.27%)
Jan 27, 2015 890.99 898.94 884.41 888.23 0 -14.91(-1.65%)
Jan 26, 2015 896.87 905.66 890.80 903.13 0 +0.48(+0.05%)
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%)
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