FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
859.19   +0.00 (+0.00%)
Streaming Delayed Price  /  Updated: 8:59 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 831.08 841.09 826.26 837.21 0 +8.21(+0.99%)
Jul 17, 2014 835.02 841.65 823.12 829.00 0 -2.91(-0.35%)
Jul 16, 2014 827.60 835.53 824.48 831.91 0 +6.64(+0.80%)
Jul 15, 2014 827.98 831.06 817.53 825.27 0 +5.96(+0.73%)
Jul 14, 2014 821.85 824.88 815.91 819.31 0 +10.13(+1.25%)
Jul 11, 2014 805.84 813.05 801.33 809.18 0 +1.31(+0.16%)
Jul 10, 2014 802.09 810.65 798.77 807.87 0 -8.14(-1.00%)
Jul 09, 2014 815.87 818.55 808.24 816.01 0 +2.70(+0.33%)
Jul 08, 2014 823.30 824.42 807.50 813.31 0 -14.08(-1.70%)
Jul 07, 2014 831.19 832.38 821.74 827.40 0 -6.26(-0.75%)
Jul 04, 2014 0.0851 833.65 833.65 833.65 0 +0.00(+0.00%)
Jul 03, 2014 829.15 839.03 827.45 833.65 0 +9.05(+1.10%)
Jul 02, 2014 822.69 829.30 820.11 824.60 0 +1.76(+0.21%)
Jul 01, 2014 822.55 829.85 818.99 822.85 0 -0.91(-0.11%)
Jun 30, 2014 815.67 826.77 813.39 823.75 0 +9.27(+1.14%)
Jun 27, 2014 816.55 821.07 812.27 814.48 0 -5.53(-0.67%)
Jun 26, 2014 817.64 821.72 811.52 820.01 0 -3.68(-0.45%)
Jun 25, 2014 819.57 828.07 817.04 823.68 0 +2.22(+0.27%)
Jun 24, 2014 830.25 835.13 819.02 821.46 0 -12.12(-1.45%)
Jun 23, 2014 831.37 836.27 825.81 833.58 0 +4.04(+0.49%)
Jun 20, 2014 833.93 836.20 826.63 829.54 0 -1.89(-0.23%)
Jun 19, 2014 835.00 836.40 825.43 831.43 0 -2.50(-0.30%)
Jun 18, 2014 826.60 835.77 820.90 833.93 0 +5.67(+0.68%)
Jun 17, 2014 812.38 831.11 810.97 828.26 0 +14.35(+1.76%)
Jun 16, 2014 811.88 817.84 806.50 813.91 0 +0.34(+0.04%)
Jun 13, 2014 814.95 819.73 809.96 813.57 0 -0.20(-0.02%)
Jun 12, 2014 810.89 818.41 807.28 813.77 0 +2.32(+0.29%)
Jun 11, 2014 812.00 815.85 806.87 811.45 0 -5.33(-0.65%)
Jun 10, 2014 815.10 820.97 810.48 816.78 0 +2.00(+0.25%)
Jun 06, 2014 805.24 816.30 803.76 814.78 0 +10.85(+1.35%)
Jun 05, 2014 801.89 808.15 793.57 803.93 0 +3.61(+0.45%)
Jun 04, 2014 794.88 802.65 791.11 800.32 0 +3.59(+0.45%)
Jun 03, 2014 791.89 799.45 786.45 796.73 0 +2.03(+0.26%)
Jun 02, 2014 794.30 796.21 784.53 794.70 0 +0.58(+0.07%)
May 30, 2014 796.51 798.99 790.16 794.12 0 -4.95(-0.62%)
May 29, 2014 798.23 803.12 791.70 799.06 0 +1.94(+0.24%)
May 28, 2014 798.12 801.81 792.13 797.12 0 -2.37(-0.30%)
May 27, 2014 792.71 805.58 790.83 799.50 0 +10.83(+1.37%)
May 23, 2014 788.67 788.67 788.67 0 +1.01(+0.13%)
May 22, 2014 779.77 789.43 777.69 787.66 0 +6.75(+0.86%)
May 21, 2014 773.24 783.32 771.87 780.91 0 +11.68(+1.52%)
May 20, 2014 778.34 779.93 764.51 769.23 0 -10.07(-1.29%)
May 19, 2014 770.55 782.46 768.97 779.30 0 +6.16(+0.80%)
May 16, 2014 768.69 776.24 763.62 773.14 0 +1.97(+0.26%)
May 15, 2014 778.16 780.38 763.52 771.17 0 -11.22(-1.43%)
May 14, 2014 786.93 789.85 779.14 782.39 0 -4.67(-0.59%)
May 13, 2014 786.06 791.73 781.44 787.06 0 +0.47(+0.06%)
May 12, 2014 776.73 789.42 774.88 786.59 0 +13.50(+1.75%)
May 09, 2014 771.31 776.38 765.03 773.09 0 +0.31(+0.04%)
May 08, 2014 771.35 782.84 766.43 772.78 0 +1.37(+0.18%)
May 07, 2014 767.49 774.58 757.52 771.41 0 +7.50(+0.98%)
May 06, 2014 772.25 773.67 760.91 763.92 0 -11.48(-1.48%)
May 05, 2014 776.23 779.44 765.51 775.40 0 -10.35(-1.32%)
May 02, 2014 795.46 801.35 783.43 785.75 0 -9.47(-1.19%)
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