FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,254.58   -1.30 (-0.10%)
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2017 1261 1265 1253 1255 0 -1.30(-0.10%)
Nov 22, 2017 1264 1269 1253 1256 0 -6.95(-0.55%)
Nov 21, 2017 1267 1272 1258 1263 0 +3.98(+0.32%)
Nov 20, 2017 1254 1263 1247 1259 0 +9.05(+0.72%)
Nov 17, 2017 1248 1256 1241 1250 0 -2.29(-0.18%)
Nov 16, 2017 1249 1259 1246 1252 0 +8.42(+0.68%)
Nov 15, 2017 1236 1252 1228 1244 0 -2.64(-0.21%)
Nov 14, 2017 1249 1257 1236 1246 0 -7.63(-0.61%)
Nov 13, 2017 1240 1258 1238 1254 0 +4.31(+0.34%)
Nov 10, 2017 1255 1262 1247 1250 0 -2.21(-0.18%)
Nov 09, 2017 1247 1260 1236 1252 0 -2.14(-0.17%)
Nov 08, 2017 1251 1261 1242 1254 0 +0.26(+0.02%)
Nov 07, 2017 1272 1280 1249 1254 0 -16.04(-1.26%)
Nov 06, 2017 1270 1277 1261 1270 0 -3.74(-0.29%)
Nov 03, 2017 1276 1283 1266 1273 0 -9.04(-0.70%)
Nov 02, 2017 1263 1286 1259 1283 0 +19.48(+1.54%)
Nov 01, 2017 1272 1283 1258 1263 0 -2.01(-0.16%)
Oct 31, 2017 1264 1277 1258 1265 0 +1.08(+0.09%)
Oct 30, 2017 1265 1274 1256 1264 0 -10.80(-0.85%)
Oct 27, 2017 1265 1279 1257 1275 0 +6.06(+0.48%)
Oct 26, 2017 1267 1279 1259 1269 0 +6.73(+0.53%)
Oct 25, 2017 1280 1282 1251 1262 0 -11.89(-0.93%)
Oct 24, 2017 1271 1282 1266 1274 0 +8.45(+0.67%)
Oct 23, 2017 1274 1279 1261 1265 0 -7.72(-0.61%)
Oct 20, 2017 1268 1278 1258 1273 0 +18.28(+1.46%)
Oct 19, 2017 1258 1261 1243 1255 0 -11.04(-0.87%)
Oct 18, 2017 1250 1271 1247 1266 0 +20.76(+1.67%)
Oct 17, 2017 1269 1277 1241 1245 0 -13.18(-1.05%)
Oct 16, 2017 1245 1261 1243 1258 0 +13.65(+1.10%)
Oct 13, 2017 1245 1252 1235 1245 0 -6.61(-0.53%)
Oct 12, 2017 1262 1267 1244 1251 0 -9.39(-0.74%)
Oct 11, 2017 1259 1267 1255 1261 0 -2.71(-0.21%)
Oct 10, 2017 1264 1268 1255 1263 0 +0.32(+0.03%)
Oct 09, 2017 1270 1277 1257 1263 0 -7.91(-0.62%)
Oct 06, 2017 1278 1282 1262 1271 0 -3.39(-0.27%)
Oct 05, 2017 1259 1279 1252 1274 0 +18.71(+1.49%)
Oct 04, 2017 1261 1265 1252 1256 0 -6.35(-0.50%)
Oct 03, 2017 1257 1266 1248 1262 0 +6.47(+0.52%)
Oct 02, 2017 1240 1257 1237 1256 0 +15.63(+1.26%)
Sep 29, 2017 1235 1244 1230 1240 0 +3.31(+0.27%)
Sep 28, 2017 1235 1241 1226 1237 0 +4.71(+0.38%)
Sep 27, 2017 1229 1238 1221 1232 0 +19.27(+1.59%)
Sep 26, 2017 1219 1221 1206 1213 0 -4.92(-0.40%)
Sep 25, 2017 1221 1227 1207 1218 0 -4.78(-0.39%)
Sep 22, 2017 1217 1225 1210 1222 0 +0.31(+0.03%)
Sep 21, 2017 1215 1228 1209 1222 0 +5.91(+0.49%)
Sep 20, 2017 1209 1224 1203 1216 0 +8.63(+0.71%)
Sep 19, 2017 1201 1215 1197 1207 0 +7.83(+0.65%)
Sep 18, 2017 1191 1208 1188 1200 0 +11.78(+0.99%)
Sep 15, 2017 1189 1195 1179 1188 0 -2.49(-0.21%)
Sep 14, 2017 1187 1197 1185 1190 0 +4.38(+0.37%)
Sep 13, 2017 1178 1188 1174 1186 0 +6.63(+0.56%)
Sep 12, 2017 1167 1187 1164 1179 0 +17.23(+1.48%)
Sep 11, 2017 1156 1168 1150 1162 0 +20.13(+1.76%)
Sep 08, 2017 1136 1156 1133 1142 0 +6.48(+0.57%)
Sep 07, 2017 1156 1158 1129 1136 0 -20.59(-1.78%)
Sep 06, 2017 1153 1166 1145 1156 0 +8.16(+0.71%)
Sep 05, 2017 1169 1171 1143 1148 0 -30.81(-2.61%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
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