Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asset Management Sector (CIX: MSECTOR422 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 1892 1907 1868 1877 0 -21.66(-1.14%)
Apr 29, 2015 1898 1918 1888 1898 0 -9.96(-0.52%)
Apr 28, 2015 1893 1912 1881 1908 0 +11.90(+0.63%)
Apr 27, 2015 1907 1918 1891 1896 0 -6.70(-0.35%)
Apr 24, 2015 1900 1912 1886 1903 0 +4.71(+0.25%)
Apr 23, 2015 1893 1910 1880 1898 0 -7.64(-0.40%)
Apr 22, 2015 1904 1915 1882 1906 0 +7.82(+0.41%)
Apr 21, 2015 1905 1912 1889 1898 0 -13.72(-0.72%)
Apr 20, 2015 1916 1928 1902 1912 0 +11.45(+0.60%)
Apr 17, 2015 1912 1919 1887 1901 0 -22.04(-1.15%)
Apr 16, 2015 1924 1936 1903 1923 0 +6.07(+0.32%)
Apr 15, 2015 1910 1930 1900 1917 0 +13.85(+0.73%)
Apr 14, 2015 1894 1918 1881 1903 0 +8.72(+0.46%)
Apr 13, 2015 1885 1910 1876 1894 0 +9.80(+0.52%)
Apr 10, 2015 1894 1903 1867 1884 0 -6.70(-0.35%)
Apr 09, 2015 1884 1903 1868 1891 0 +9.08(+0.48%)
Apr 08, 2015 1866 1889 1860 1882 0 +20.08(+1.08%)
Apr 07, 2015 1871 1888 1856 1862 0 -12.87(-0.69%)
Apr 06, 2015 1858 1887 1850 1875 0 +2.89(+0.15%)
Apr 02, 2015 1872 1872 1872 1872 0 +9.68(+0.52%)
Apr 01, 2015 1860 1872 1844 1862 0 +1.08(+0.06%)
Mar 31, 2015 1857 1872 1847 1861 0 -6.76(-0.36%)
Mar 30, 2015 1860 1879 1850 1868 0 +20.02(+1.08%)
Mar 27, 2015 1848 1859 1833 1848 0 -5.07(-0.27%)
Mar 26, 2015 1848 1869 1835 1853 0 -5.07(-0.27%)
Mar 25, 2015 1892 1897 1854 1858 0 -30.75(-1.63%)
Mar 24, 2015 1896 1906 1879 1889 0 -9.93(-0.52%)
Mar 23, 2015 1908 1919 1893 1898 0 -6.59(-0.35%)
Mar 20, 2015 1881 1916 1875 1905 0 +31.89(+1.70%)
Mar 19, 2015 1888 1894 1862 1873 0 -21.83(-1.15%)
Mar 18, 2015 1875 1906 1854 1895 0 +17.68(+0.94%)
Mar 17, 2015 1874 1888 1861 1877 0 -9.37(-0.50%)
Mar 16, 2015 1871 1895 1866 1887 0 +26.53(+1.43%)
Mar 13, 2015 1877 1881 1843 1860 0 -21.15(-1.12%)
Mar 12, 2015 1853 1885 1848 1881 0 +37.53(+2.04%)
Mar 11, 2015 1835 1854 1829 1844 0 +8.49(+0.46%)
Mar 10, 2015 1852 1858 1829 1835 0 -38.99(-2.08%)
Mar 09, 2015 1875 1887 1862 1874 0 +0.62(+0.03%)
Mar 06, 2015 1887 1914 1864 1874 0 -18.79(-0.99%)
Mar 05, 2015 1883 1903 1874 1892 0 +13.75(+0.73%)
Mar 04, 2015 1879 1893 1862 1879 0 -4.70(-0.25%)
Mar 03, 2015 1884 1886 1875 1883 0 -16.11(-0.85%)
Mar 02, 2015 1878 1906 1871 1900 0 +23.02(+1.23%)
Feb 27, 2015 1893 1903 1872 1877 0 -17.48(-0.92%)
Feb 26, 2015 1895 1903 1885 1894 0 -1.21(-0.06%)
Feb 25, 2015 1894 1907 1883 1895 0 -1.10(-0.06%)
Feb 24, 2015 1888 1907 1879 1896 0 +8.57(+0.45%)
Feb 23, 2015 1893 1900 1872 1888 0 -7.41(-0.39%)
Feb 20, 2015 1877 1900 1864 1895 0 +13.03(+0.69%)
Feb 19, 2015 1876 1892 1866 1882 0 +4.01(+0.21%)
Feb 18, 2015 1885 1892 1868 1878 0 -12.85(-0.68%)
Feb 17, 2015 1886 1900 1876 1891 0 +4.81(+0.26%)
Feb 13, 2015 1886 1886 1886 1886 0 +13.15(+0.70%)
Feb 12, 2015 1862 1879 1851 1873 0 +20.46(+1.10%)
Feb 11, 2015 1849 1863 1835 1853 0 -0.22(-0.01%)
Feb 10, 2015 1853 1863 1833 1853 0 +14.91(+0.81%)
Feb 09, 2015 1842 1855 1826 1838 0 -10.37(-0.56%)
Feb 06, 2015 1853 1873 1836 1848 0 +5.02(+0.27%)
Feb 05, 2015 1831 1855 1821 1843 0 +17.42(+0.95%)
Feb 04, 2015 1830 1846 1815 1826 0 -11.11(-0.60%)
Feb 03, 2015 1816 1842 1802 1837 0 +33.29(+1.85%)
Feb 02, 2015 1782 1810 1765 1804 0 +29.34(+1.65%)
Jan 30, 2015 1777 1805 1757 1774 0 -24.64(-1.37%)
Jan 29, 2015 1790 1811 1765 1799 0 +15.91(+0.89%)
Jan 28, 2015 1823 1829 1780 1783 0 -32.13(-1.77%)
Jan 27, 2015 1809 1830 1796 1815 0 -15.81(-0.86%)
Jan 26, 2015 1817 1840 1800 1831 0 +19.36(+1.07%)
Jan 23, 2015 1824 1835 1803 1812 0 -12.67(-0.69%)
Jan 22, 2015 1791 1835 1780 1824 0 +56.26(+3.18%)
Jan 21, 2015 1752 1779 1739 1768 0 +14.04(+0.80%)
Jan 20, 2015 1764 1775 1736 1754 0 -7.06(-0.40%)
Jan 16, 2015 1743 1764 1729 1761 0 +15.57(+0.89%)
Jan 15, 2015 1745 1749 1741 1745 0 -24.27(-1.37%)
Jan 14, 2015 1770 1786 1746 1770 0 -25.43(-1.42%)
Jan 13, 2015 1795 1795 1795 1795 0 +2.92(+0.16%)
Jan 12, 2015 1809 1813 1773 1792 0 -16.81(-0.93%)
Jan 09, 2015 1820 1828 1792 1809 0 -11.03(-0.61%)
Jan 08, 2015 1806 1828 1797 1820 0 +31.39(+1.75%)
Jan 07, 2015 1774 1797 1762 1789 0 +28.91(+1.64%)
Jan 06, 2015 1797 1804 1744 1760 0 -34.73(-1.94%)
Jan 05, 2015 1824 1831 1785 1794 0 -46.15(-2.51%)
Jan 02, 2015 1851 1859 1820 1841 0 +0.15(+0.01%)
Dec 31, 2014 1840 1840 1840 1840 0 -17.08(-0.92%)
Dec 30, 2014 1862 1873 1850 1858 0 -7.83(-0.42%)
Dec 29, 2014 1862 1881 1856 1865 0 -2.75(-0.15%)
Dec 26, 2014 1877 1883 1865 1868 0 -0.89(-0.05%)
Dec 24, 2014 1869 1869 1869 1869 0 -1.11(-0.06%)
Dec 23, 2014 1862 1884 1854 1870 0 +14.06(+0.76%)
Dec 22, 2014 1853 1867 1839 1856 0 +2.80(+0.15%)
Dec 19, 2014 1856 1868 1837 1853 0 +3.99(+0.22%)
Dec 18, 2014 1826 1854 1808 1849 0 +48.49(+2.69%)
Dec 17, 2014 1759 1807 1749 1801 0 +50.40(+2.88%)
Dec 16, 2014 1750 1784 1750 1750 0 -11.34(-0.64%)
Dec 15, 2014 1777 1793 1743 1762 0 -7.67(-0.43%)
Dec 12, 2014 1815 1824 1766 1769 0 -63.31(-3.45%)
Dec 11, 2014 1836 1856 1823 1833 0 +4.89(+0.27%)
Dec 10, 2014 1855 1865 1818 1828 0 -31.80(-1.71%)
Dec 09, 2014 1843 1864 1827 1860 0 -6.78(-0.36%)
Dec 08, 2014 1865 1886 1847 1866 0 +0.21(+0.01%)
Dec 05, 2014 1850 1873 1846 1866 0 +19.90(+1.08%)
Dec 04, 2014 1849 1859 1830 1846 0 -6.81(-0.37%)
Dec 03, 2014 1844 1860 1837 1853 0 +9.05(+0.49%)
Dec 02, 2014 1833 1853 1821 1844 0 +14.86(+0.81%)
Dec 01, 2014 1837 1848 1813 1829 0 -14.18(-0.77%)
Nov 28, 2014 1850 1857 1836 1843 0 -3.89(-0.21%)
Nov 26, 2014 1847 1847 1847 1847 0 -0.29(-0.02%)
Nov 25, 2014 1847 1858 1831 1848 0 +5.03(+0.27%)
Nov 24, 2014 1843 1852 1830 1843 0 +7.67(+0.42%)
Nov 21, 2014 1839 1847 1824 1835 0 +16.61(+0.91%)
Nov 20, 2014 1804 1830 1795 1818 0 +3.20(+0.18%)
Nov 19, 2014 1819 1825 1800 1815 0 -5.24(-0.29%)
Nov 18, 2014 1811 1833 1806 1820 0 +11.60(+0.64%)
Nov 17, 2014 1811 1819 1798 1809 0 -5.98(-0.33%)
Nov 14, 2014 1826 1833 1808 1815 0 -11.32(-0.62%)
Nov 13, 2014 1833 1844 1813 1826 0 -4.60(-0.25%)
Nov 12, 2014 1819 1837 1813 1831 0 +3.28(+0.18%)
Nov 11, 2014 1829 1837 1816 1827 0 -3.43(-0.19%)
Nov 10, 2014 1826 1844 1815 1831 0 +6.46(+0.35%)
Nov 07, 2014 1798 1833 1788 1824 0 +26.94(+1.50%)
Nov 06, 2014 1792 1804 1780 1797 0 +1.78(+0.10%)
Nov 05, 2014 1794 1807 1781 1796 0 +11.11(+0.62%)
Nov 04, 2014 1778 1795 1765 1784 0 +1.77(+0.10%)
Nov 03, 2014 1789 1806 1771 1783 0 -7.29(-0.41%)
Oct 31, 2014 1787 1802 1774 1790 0 +26.22(+1.49%)
Oct 30, 2014 1751 1780 1739 1764 0 +10.04(+0.57%)
Oct 28, 2014 1738 1757 1727 1754 0 +25.87(+1.50%)
Oct 27, 2014 1712 1731 1713 1728 0 +8.33(+0.48%)
Oct 24, 2014 1704 1725 1693 1720 0 +16.26(+0.95%)
Oct 23, 2014 1706 1724 1687 1703 0 -8.33(-0.49%)
Oct 21, 2014 1682 1716 1675 1712 0 +43.39(+2.60%)
Oct 20, 2014 1653 1673 1645 1668 0 +7.29(+0.44%)
Oct 17, 2014 1661 1670 1654 1661 0 +28.62(+1.75%)
Oct 16, 2014 1579 1646 1569 1632 0 +14.41(+0.89%)
Oct 15, 2014 1608 1628 1563 1618 0 -14.57(-0.89%)
Oct 14, 2014 1631 1652 1617 1632 0 +6.15(+0.38%)
Oct 13, 2014 1635 1648 1624 1626 0 -25.71(-1.56%)
Oct 10, 2014 1673 1686 1650 1652 0 -22.94(-1.37%)
Oct 09, 2014 1719 1723 1668 1675 0 -49.12(-2.85%)
Oct 08, 2014 1702 1728 1682 1724 0 +20.18(+1.18%)
Oct 07, 2014 1725 1732 1701 1704 0 -33.04(-1.90%)
Oct 06, 2014 1747 1753 1726 1737 0 -0.21(-0.01%)
Oct 03, 2014 1732 1749 1723 1737 0 +16.50(+0.96%)
Oct 02, 2014 1712 1729 1688 1721 0 +5.99(+0.35%)
Oct 01, 2014 1743 1747 1706 1715 0 -31.30(-1.79%)
Sep 30, 2014 1758 1765 1739 1746 0 -9.64(-0.55%)
Sep 29, 2014 1750 1765 1736 1756 0 -15.41(-0.87%)
Sep 26, 2014 1751 1780 1751 1771 0 +24.47(+1.40%)
Sep 25, 2014 1771 1775 1738 1747 0 -55.55(-3.08%)
Sep 19, 2014 1825 1829 1795 1802 0 -16.63(-0.91%)
Sep 18, 2014 1810 1826 1804 1819 0 +19.03(+1.06%)
Sep 17, 2014 1794 1813 1784 1800 0 +11.06(+0.62%)
Sep 16, 2014 1774 1798 1765 1789 0 +10.47(+0.59%)
Sep 15, 2014 1786 1789 1771 1778 0 -9.77(-0.55%)
Sep 12, 2014 1794 1803 1779 1788 0 -6.51(-0.36%)
Sep 11, 2014 1789 1800 1783 1794 0 -3.15(-0.18%)
Sep 10, 2014 1799 1810 1787 1798 0 +1.21(+0.07%)
Sep 09, 2014 1807 1812 1789 1796 0 -14.19(-0.78%)
Sep 08, 2014 1814 1824 1801 1811 0 -8.77(-0.48%)
Sep 05, 2014 1812 1825 1798 1819 0 +5.83(+0.32%)
Sep 04, 2014 1826 1836 1806 1813 0 -9.47(-0.52%)
Sep 03, 2014 1836 1843 1815 1823 0 -4.91(-0.27%)
Sep 02, 2014 1827 1842 1817 1828 0 +5.20(+0.29%)
Aug 29, 2014 1823 1823 1823 0 +9.04(+0.50%)
Aug 28, 2014 1814 1824 1801 1814 0 -7.81(-0.43%)
Aug 27, 2014 1827 1834 1811 1821 0 -1.67(-0.09%)
Aug 26, 2014 1811 1832 1807 1823 0 +13.67(+0.76%)
Aug 25, 2014 1800 1816 1792 1809 0 +18.70(+1.04%)
Aug 22, 2014 1798 1807 1783 1791 0 -9.39(-0.52%)
Aug 21, 2014 1793 1806 1786 1800 0 +9.92(+0.55%)
Aug 20, 2014 1778 1797 1770 1790 0 +10.05(+0.56%)
Aug 19, 2014 1778 1788 1771 1780 0 +3.27(+0.18%)
Aug 18, 2014 1772 1787 1766 1777 0 +16.22(+0.92%)
Aug 15, 2014 1772 1777 1743 1761 0 -6.05(-0.34%)
Aug 14, 2014 1761 1773 1756 1767 0 +8.12(+0.46%)
Aug 13, 2014 1752 1767 1743 1759 0 +9.38(+0.54%)
Aug 12, 2014 1750 1762 1737 1749 0 -2.45(-0.14%)
Aug 11, 2014 1736 1762 1730 1752 0 +21.44(+1.24%)
Aug 08, 2014 1716 1733 1701 1730 0 +19.07(+1.11%)
Aug 07, 2014 1731 1739 1704 1711 0 -13.65(-0.79%)
Aug 06, 2014 1702 1738 1695 1725 0 +14.68(+0.86%)
Aug 05, 2014 1722 1733 1702 1710 0 -20.48(-1.18%)
Aug 04, 2014 1721 1737 1707 1731 0 +13.88(+0.81%)
Aug 01, 2014 1725 1745 1703 1717 0 -12.02(-0.70%)
Jul 31, 2014 1759 1768 1725 1729 0 -74.52(-4.13%)
Jul 23, 2014 1800 1810 1789 1803 0 +1.80(+0.10%)
Jul 22, 2014 1794 1809 1788 1801 0 +13.22(+0.74%)
Jul 21, 2014 1786 1796 1775 1788 0 -5.43(-0.30%)
Jul 18, 2014 1774 1798 1768 1794 0 +27.44(+1.55%)
Jul 17, 2014 1784 1799 1762 1766 0 -22.41(-1.25%)
Jul 16, 2014 1789 1802 1774 1789 0 +8.33(+0.47%)
Jul 15, 2014 1776 1792 1767 1780 0 +4.47(+0.25%)
Jul 14, 2014 1780 1787 1767 1776 0 +12.23(+0.69%)
Jul 11, 2014 1757 1772 1748 1764 0 +4.48(+0.25%)
Jul 10, 2014 1756 1770 1738 1759 0 -20.36(-1.14%)
Jul 09, 2014 1783 1794 1768 1779 0 +4.87(+0.27%)
Jul 08, 2014 1788 1792 1767 1775 0 -17.22(-0.96%)
Jul 07, 2014 1797 1802 1781 1792 0 -10.88(-0.60%)
Jul 03, 2014 1803 1803 1803 0 +13.41(+0.75%)
Jul 02, 2014 1785 1799 1776 1789 0 -0.93(-0.05%)
Jul 01, 2014 1785 1804 1780 1790 0 +8.34(+0.47%)
Jun 30, 2014 1770 1789 1765 1782 0 +7.21(+0.41%)
Jun 27, 2014 1757 1779 1754 1775 0 +11.98(+0.68%)
Jun 26, 2014 1763 1771 1745 1763 0 -1.56(-0.09%)
Jun 25, 2014 1752 1772 1745 1764 0 +9.06(+0.52%)
Jun 24, 2014 1768 1781 1752 1755 0 -17.93(-1.01%)
Jun 23, 2014 1771 1781 1759 1773 0 +2.62(+0.15%)
Jun 20, 2014 1770 1780 1757 1771 0 +7.50(+0.43%)
Jun 19, 2014 1771 1778 1751 1763 0 -4.26(-0.24%)
Jun 18, 2014 1753 1772 1737 1767 0 +19.64(+1.12%)
Jun 17, 2014 1727 1756 1718 1748 0 +19.57(+1.13%)
Jun 16, 2014 1730 1739 1715 1728 0 -4.31(-0.25%)
Jun 13, 2014 1742 1749 1723 1732 0 -5.72(-0.33%)
Jun 12, 2014 1748 1755 1729 1738 0 -10.99(-0.63%)
Jun 11, 2014 1752 1760 1740 1749 0 -12.93(-0.73%)
Jun 10, 2014 1759 1769 1743 1762 0 -1.64(-0.09%)
Jun 06, 2014 1744 1769 1739 1764 0 +22.52(+1.29%)
Jun 05, 2014 1730 1748 1714 1741 0 +15.42(+0.89%)
Jun 04, 2014 1710 1729 1698 1726 0 +14.96(+0.87%)
Jun 03, 2014 1701 1715 1692 1711 0 +6.10(+0.36%)
Jun 02, 2014 1699 1711 1685 1705 0 +9.05(+0.53%)
May 30, 2014 1695 1704 1683 1696 0 -4.60(-0.27%)
May 29, 2014 1696 1708 1684 1700 0 +8.12(+0.48%)
May 28, 2014 1697 1706 1682 1692 0 -4.84(-0.29%)
May 27, 2014 1700 1711 1687 1697 0 +4.57(+0.27%)
May 23, 2014 1692 1692 1692 0 +1.68(+0.10%)
May 22, 2014 1682 1698 1674 1691 0 +9.41(+0.56%)
May 21, 2014 1667 1688 1662 1681 0 +24.59(+1.48%)
May 20, 2014 1677 1682 1646 1657 0 -18.66(-1.11%)
May 19, 2014 1655 1680 1649 1675 0 +17.29(+1.04%)
May 16, 2014 1650 1662 1634 1658 0 +8.39(+0.51%)
May 15, 2014 1675 1681 1633 1650 0 -33.28(-1.98%)
May 14, 2014 1691 1700 1671 1683 0 -7.99(-0.47%)
May 13, 2014 1694 1708 1682 1691 0 -1.20(-0.07%)
May 12, 2014 1676 1697 1669 1692 0 +23.23(+1.39%)
May 09, 2014 1662 1677 1649 1669 0 +3.92(+0.24%)
May 08, 2014 1657 1688 1649 1665 0 +3.55(+0.21%)
May 07, 2014 1648 1669 1627 1661 0 +21.72(+1.32%)
May 06, 2014 1657 1662 1635 1640 0 -23.84(-1.43%)
May 05, 2014 1660 1672 1643 1664 0 -6.07(-0.36%)
May 02, 2014 1666 1686 1656 1670 0 +7.16(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.