FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,217.56   -4.78 (-0.39%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 25, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 1170 1185 1165 1179 0 +10.76(+0.92%)
Aug 31, 2017 1173 1177 1164 1168 0 +1.19(+0.10%)
Aug 30, 2017 1161 1175 1159 1167 0 +7.62(+0.66%)
Aug 29, 2017 1148 1163 1139 1159 0 -3.38(-0.29%)
Aug 28, 2017 1175 1176 1155 1163 0 -8.32(-0.71%)
Aug 25, 2017 1170 1182 1166 1171 0 +1.63(+0.14%)
Aug 24, 2017 1172 1176 1165 1169 0 +1.71(+0.15%)
Aug 23, 2017 1160 1175 1157 1168 0 -0.63(-0.05%)
Aug 22, 2017 1158 1171 1154 1168 0 +16.40(+1.42%)
Aug 21, 2017 1161 1163 1144 1152 0 -8.75(-0.75%)
Aug 18, 2017 1153 1171 1150 1161 0 +3.47(+0.30%)
Aug 17, 2017 1173 1179 1155 1157 0 -20.38(-1.73%)
Aug 16, 2017 1189 1195 1174 1177 0 -7.35(-0.62%)
Aug 15, 2017 1193 1200 1182 1185 0 +2.06(+0.17%)
Aug 14, 2017 1175 1192 1174 1183 0 +18.68(+1.60%)
Aug 11, 2017 1176 1182 1158 1164 0 -10.88(-0.93%)
Aug 10, 2017 1194 1198 1173 1175 0 -27.55(-2.29%)
Aug 09, 2017 1193 1205 1187 1203 0 -1.88(-0.16%)
Aug 08, 2017 1208 1223 1201 1204 0 -5.25(-0.43%)
Aug 07, 2017 1205 1215 1199 1210 0 +6.34(+0.53%)
Aug 04, 2017 1194 1208 1187 1203 0 +19.54(+1.65%)
Aug 03, 2017 1186 1193 1180 1184 0 -3.68(-0.31%)
Aug 02, 2017 1184 1193 1179 1187 0 +0.80(+0.07%)
Aug 01, 2017 1186 1194 1178 1187 0 +8.94(+0.76%)
Jul 31, 2017 1174 1182 1168 1178 0 +8.10(+0.69%)
Jul 28, 2017 1169 1177 1160 1170 0 +0.15(+0.01%)
Jul 27, 2017 1172 1180 1161 1169 0 -3.71(-0.32%)
Jul 26, 2017 1175 1185 1167 1173 0 -1.76(-0.15%)
Jul 25, 2017 1168 1183 1165 1175 0 +18.80(+1.63%)
Jul 24, 2017 1156 1163 1152 1156 0 -2.90(-0.25%)
Jul 21, 2017 1157 1168 1150 1159 0 -2.01(-0.17%)
Jul 20, 2017 1160 1173 1155 1161 0 -1.13(-0.10%)
Jul 19, 2017 1166 1170 1152 1162 0 +12.43(+1.08%)
Jul 18, 2017 1154 1165 1142 1150 0 -13.07(-1.12%)
Jul 17, 2017 1159 1167 1154 1163 0 +2.96(+0.26%)
Jul 14, 2017 1161 1168 1143 1160 0 -11.49(-0.98%)
Jul 13, 2017 1163 1175 1159 1171 0 +10.73(+0.92%)
Jul 12, 2017 1163 1169 1155 1161 0 -3.06(-0.26%)
Jul 11, 2017 1167 1173 1157 1164 0 -3.88(-0.33%)
Jul 10, 2017 1165 1175 1161 1168 0 -1.03(-0.09%)
Jul 07, 2017 1175 1179 1161 1169 0 -0.77(-0.07%)
Jul 06, 2017 1176 1186 1163 1169 0 -7.39(-0.63%)
Jul 05, 2017 1176 1181 1164 1177 0 +5.18(+0.44%)
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