FinancialContent is the trusted provider of stock market information to the media industry.
Diversified Investments Sector (CIX: MSECTOR423)
1,174.60   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 13, 2017 1178 1191 1167 1175 0 +4.26(+0.36%)
Jan 12, 2017 1172 1176 1153 1170 0 -4.34(-0.37%)
Jan 11, 2017 1164 1176 1155 1175 0 +12.05(+1.04%)
Jan 10, 2017 1159 1170 1151 1163 0 +2.43(+0.21%)
Jan 09, 2017 1169 1174 1156 1160 0 -16.56(-1.41%)
Jan 06, 2017 1167 1183 1160 1177 0 +15.56(+1.34%)
Jan 05, 2017 1166 1172 1140 1161 0 -6.60(-0.57%)
Jan 04, 2017 1159 1172 1153 1168 0 +11.61(+1.00%)
Jan 03, 2017 1162 1173 1141 1156 0 +10.19(+0.89%)
Dec 30, 2016 1146 1146 1146 1146 0 +3.18(+0.28%)
Dec 29, 2016 1153 1156 1135 1143 0 -10.32(-0.90%)
Dec 28, 2016 1167 1170 1152 1153 0 -8.22(-0.71%)
Dec 27, 2016 1164 1166 1156 1161 0 +1.84(+0.16%)
Dec 23, 2016 1160 1160 1160 1160 0 -1.48(-0.13%)
Dec 22, 2016 1169 1173 1157 1161 0 -8.79(-0.75%)
Dec 21, 2016 1176 1177 1165 1170 0 -6.62(-0.56%)
Dec 20, 2016 1169 1180 1166 1176 0 +14.62(+1.26%)
Dec 19, 2016 1158 1165 1147 1162 0 +1.24(+0.11%)
Dec 16, 2016 1173 1179 1157 1161 0 -10.97(-0.94%)
Dec 15, 2016 1173 1183 1164 1172 0 +9.68(+0.83%)
Dec 14, 2016 1151 1180 1145 1162 0 +1.22(+0.11%)
Dec 13, 2016 1165 1172 1148 1161 0 +1.32(+0.11%)
Dec 12, 2016 1171 1183 1154 1159 0 -17.24(-1.47%)
Dec 09, 2016 1171 1180 1162 1177 0 +3.55(+0.30%)
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%)
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