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 (%)
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.