FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,173.02   +23.12 (+2.01%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 8, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 08, 2016 1156 1177 1149 1173 0 +23.12(+2.01%)
Dec 07, 2016 1134 1154 1129 1150 0 +13.67(+1.20%)
Dec 06, 2016 1131 1142 1119 1136 0 +12.81(+1.14%)
Dec 05, 2016 1118 1133 1111 1123 0 +17.23(+1.56%)
Dec 02, 2016 1113 1116 1093 1106 0 -8.08(-0.73%)
Dec 01, 2016 1098 1121 1093 1114 0 +25.01(+2.30%)
Nov 30, 2016 1079 1098 1076 1089 0 +22.46(+2.10%)
Nov 29, 2016 1061 1074 1057 1067 0 +5.81(+0.55%)
Nov 28, 2016 1063 1071 1057 1061 0 -11.29(-1.05%)
Nov 25, 2016 1071 1076 1067 1072 0 -0.72(-0.07%)
Nov 23, 2016 1073 1073 1073 1073 0 +7.39(+0.69%)
Nov 22, 2016 1070 1075 1057 1066 0 -3.01(-0.28%)
Nov 21, 2016 1067 1073 1058 1069 0 +4.05(+0.38%)
Nov 18, 2016 1062 1073 1056 1065 0 +4.22(+0.40%)
Nov 17, 2016 1045 1063 1039 1060 0 +14.59(+1.40%)
Nov 16, 2016 1048 1056 1038 1046 0 -19.07(-1.79%)
Nov 15, 2016 1044 1066 1033 1065 0 +11.00(+1.04%)
Nov 14, 2016 1039 1067 1034 1054 0 +19.42(+1.88%)
Nov 11, 2016 1017 1045 1010 1034 0 +6.44(+0.63%)
Nov 10, 2016 996.12 1047 993.74 1028 0 +39.69(+4.02%)
Nov 09, 2016 945.30 995.72 939.26 988.30 0 +56.03(+6.01%)
Nov 08, 2016 924.73 936.52 915.85 932.27 0 +3.01(+0.32%)
Nov 07, 2016 919.31 929.87 917.31 929.26 0 +26.72(+2.96%)
Nov 04, 2016 903.79 912.07 895.92 902.54 0 -0.73(-0.08%)
Nov 03, 2016 908.58 913.60 900.35 903.27 0 +0.92(+0.10%)
Nov 02, 2016 903.51 908.20 896.37 902.35 0 -5.25(-0.58%)
Nov 01, 2016 914.70 917.24 899.00 907.60 0 -3.77(-0.41%)
Oct 31, 2016 911.81 916.47 907.04 911.37 0 +2.84(+0.31%)
Oct 28, 2016 912.82 918.12 899.63 908.52 0 -4.09(-0.45%)
Oct 27, 2016 915.94 920.59 905.28 912.62 0 -2.27(-0.25%)
Oct 26, 2016 907.53 921.04 902.36 914.88 0 +2.43(+0.27%)
Oct 25, 2016 911.53 917.36 908.14 912.45 0 +0.45(+0.05%)
Oct 24, 2016 914.72 918.56 908.31 912.00 0 +0.15(+0.02%)
Oct 21, 2016 898.11 913.93 896.16 911.85 0 +6.40(+0.71%)
Oct 20, 2016 904.77 912.89 900.37 905.45 0 -1.43(-0.16%)
Oct 19, 2016 903.01 911.11 895.55 906.88 0 +9.83(+1.10%)
Oct 18, 2016 895.77 902.57 890.15 897.05 0 +12.90(+1.46%)
Oct 17, 2016 893.50 896.74 880.94 884.15 0 -9.14(-1.02%)
Oct 14, 2016 895.61 905.78 885.93 893.29 0 +12.07(+1.37%)
Oct 13, 2016 879.03 894.36 868.29 881.22 0 -6.45(-0.73%)
Oct 12, 2016 887.53 894.35 882.83 887.67 0 -0.26(-0.03%)
Oct 11, 2016 893.21 898.95 882.52 887.93 0 -8.61(-0.96%)
Oct 10, 2016 896.73 901.49 892.26 896.55 0 +5.06(+0.57%)
Oct 07, 2016 891.99 893.01 886.82 891.49 0 +4.05(+0.46%)
Oct 06, 2016 887.62 891.02 879.01 887.43 0 +0.73(+0.08%)
Oct 05, 2016 876.78 890.04 873.30 886.70 0 +14.00(+1.60%)
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