FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,320.56   +3.67 (+0.28%)
Streaming Delayed Price  /  Updated: 1:44 PM EDT, Jun 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 20, 2018 1325 1330 1314 1317 0 -1.01(-0.08%)
Jun 19, 2018 1319 1325 1306 1318 0 -16.15(-1.21%)
Jun 18, 2018 1330 1338 1324 1334 0 -5.37(-0.40%)
Jun 15, 2018 1339 1347 1327 1339 0 -3.70(-0.28%)
Jun 14, 2018 1355 1358 1337 1343 0 -6.18(-0.46%)
Jun 13, 2018 1348 1368 1342 1349 0 +4.59(+0.34%)
Jun 12, 2018 1353 1359 1336 1345 0 -7.35(-0.54%)
Jun 11, 2018 1359 1363 1349 1352 0 -1.25(-0.09%)
Jun 08, 2018 1355 1359 1343 1353 0 -3.08(-0.23%)
Jun 07, 2018 1360 1371 1349 1356 0 +2.41(+0.18%)
Jun 06, 2018 1354 1358 1353 1354 0 +23.94(+1.80%)
Jun 05, 2018 1334 1341 1324 1330 0 -10.03(-0.75%)
Jun 04, 2018 1337 1346 1331 1340 0 +11.08(+0.83%)
Jun 01, 2018 1322 1337 1318 1329 0 +22.68(+1.74%)
May 31, 2018 1319 1324 1299 1306 0 -19.16(-1.45%)
May 30, 2018 1312 1331 1299 1325 0 +26.74(+2.06%)
May 29, 2018 1327 1334 1287 1299 0 -45.29(-3.37%)
May 25, 2018 1344 1344 1344 1344 0 -11.92(-0.88%)
May 24, 2018 1355 1361 1337 1356 0 -5.99(-0.44%)
May 23, 2018 1360 1365 1344 1362 0 -5.65(-0.41%)
May 22, 2018 1367 1380 1359 1368 0 +3.79(+0.28%)
May 21, 2018 1364 1375 1358 1364 0 +9.94(+0.73%)
May 18, 2018 1365 1370 1352 1354 0 -15.19(-1.11%)
May 17, 2018 1369 1379 1359 1369 0 -2.27(-0.17%)
May 16, 2018 1366 1376 1362 1371 0 +2.10(+0.15%)
May 15, 2018 1374 1382 1361 1369 0 -8.79(-0.64%)
May 14, 2018 1378 1388 1372 1378 0 +3.57(+0.26%)
May 11, 2018 1376 1384 1367 1374 0 -0.83(-0.06%)
May 10, 2018 1366 1384 1356 1375 0 +9.42(+0.69%)
May 09, 2018 1348 1369 1339 1366 0 +22.57(+1.68%)
May 08, 2018 1340 1358 1330 1343 0 +7.15(+0.54%)
May 07, 2018 1326 1343 1321 1336 0 +15.32(+1.16%)
May 04, 2018 1303 1331 1299 1321 0 +11.50(+0.88%)
May 03, 2018 1309 1319 1280 1309 0 -7.45(-0.57%)
May 02, 2018 1322 1337 1311 1317 0 -6.01(-0.45%)
May 01, 2018 1320 1329 1304 1323 0 -0.75(-0.06%)
Apr 30, 2018 1336 1348 1323 1324 0 -5.84(-0.44%)
Apr 27, 2018 1330 1343 1322 1329 0 -6.06(-0.45%)
Apr 26, 2018 1333 1348 1319 1335 0 +0.83(+0.06%)
Apr 25, 2018 1347 1351 1325 1335 0 -14.83(-1.10%)
Apr 24, 2018 1376 1385 1336 1349 0 -17.83(-1.30%)
Apr 23, 2018 1387 1391 1361 1367 0 -19.09(-1.38%)
Apr 20, 2018 1394 1403 1377 1386 0 -4.04(-0.29%)
Apr 19, 2018 1378 1399 1372 1390 0 +14.02(+1.02%)
Apr 18, 2018 1384 1400 1367 1376 0 +1.61(+0.12%)
Apr 17, 2018 1398 1404 1367 1375 0 -8.89(-0.64%)
Apr 16, 2018 1385 1399 1380 1384 0 +9.05(+0.66%)
Apr 13, 2018 1407 1410 1367 1375 0 -17.12(-1.23%)
Apr 12, 2018 1376 1402 1373 1392 0 +29.09(+2.13%)
Apr 11, 2018 1364 1376 1353 1363 0 -23.08(-1.67%)
Apr 10, 2018 1384 1398 1373 1386 0 +24.08(+1.77%)
Apr 09, 2018 1363 1391 1353 1362 0 +8.78(+0.65%)
Apr 06, 2018 1373 1385 1339 1353 0 -37.92(-2.73%)
Apr 05, 2018 1381 1403 1375 1391 0 +21.23(+1.55%)
Apr 04, 2018 1337 1373 1332 1370 0 +8.43(+0.62%)
Apr 03, 2018 1349 1366 1335 1361 0 +16.49(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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