Asset Management Sector (CIX: MSECTOR422)
1,582.11   -2.68 (-0.17%)
Streaming Delayed Price  /  Updated: 3:37 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1654 1683 1647 1674 0 +21.09(+1.28%)
Apr 21, 2014 1654 1664 1643 1653 0 -1.62(-0.10%)
Apr 17, 2014 1654 1654 1654 0 +12.74(+0.78%)
Apr 16, 2014 1632 1645 1619 1642 0 +24.26(+1.50%)
Apr 15, 2014 1611 1631 1589 1617 0 +10.28(+0.64%)
Apr 14, 2014 1613 1624 1588 1607 0 +10.50(+0.66%)
Apr 11, 2014 1598 1614 1577 1597 0 -16.35(-1.01%)
Apr 10, 2014 1657 1666 1610 1613 0 -46.56(-2.81%)
Apr 09, 2014 1650 1667 1636 1660 0 +17.94(+1.09%)
Apr 08, 2014 1636 1653 1617 1642 0 +6.66(+0.41%)
Apr 07, 2014 1671 1678 1628 1635 0 -41.17(-2.46%)
Apr 04, 2014 1720 1728 1669 1676 0 -32.79(-1.92%)
Apr 03, 2014 1721 1728 1694 1709 0 -9.92(-0.58%)
Apr 02, 2014 1714 1728 1699 1719 0 +9.94(+0.58%)
Apr 01, 2014 1696 1715 1689 1709 0 +19.21(+1.14%)
Mar 31, 2014 1685 1701 1677 1690 0 +20.53(+1.23%)
Mar 28, 2014 1654 1686 1647 1669 0 +21.29(+1.29%)
Mar 27, 2014 1658 1666 1636 1648 0 -12.81(-0.77%)
Mar 26, 2014 1675 1694 1650 1661 0 -4.20(-0.25%)
Mar 25, 2014 1672 1684 1649 1665 0 +1.53(+0.09%)
Mar 24, 2014 1680 1687 1652 1663 0 -10.15(-0.61%)
Mar 21, 2014 1685 1700 1665 1673 0 +2.13(+0.13%)
Mar 20, 2014 1643 1678 1633 1671 0 +23.18(+1.41%)
Mar 19, 2014 1663 1671 1637 1648 0 -15.93(-0.96%)
Mar 18, 2014 1655 1672 1649 1664 0 +12.20(+0.74%)
Mar 17, 2014 1646 1664 1640 1652 0 +19.05(+1.17%)
Mar 14, 2014 1644 1660 1625 1633 0 -14.87(-0.90%)
Mar 13, 2014 1684 1693 1640 1648 0 -31.15(-1.86%)
Mar 12, 2014 1665 1682 1652 1679 0 +2.10(+0.13%)
Mar 11, 2014 1693 1700 1668 1677 0 -15.33(-0.91%)
Mar 10, 2014 1692 1702 1674 1692 0 +0.16(+0.01%)
Mar 07, 2014 1694 1706 1679 1692 0 +8.03(+0.48%)
Mar 06, 2014 1684 1700 1672 1684 0 +4.73(+0.28%)
Mar 05, 2014 1675 1687 1665 1679 0 +2.21(+0.13%)
Mar 04, 2014 1663 1685 1657 1677 0 +37.55(+2.29%)
Mar 03, 2014 1640 1650 1620 1639 0 -20.55(-1.24%)
Feb 28, 2014 1652 1675 1643 1660 0 +12.05(+0.73%)
Feb 27, 2014 1627 1654 1620 1648 0 +20.73(+1.27%)
Feb 26, 2014 1641 1651 1621 1627 0 -11.38(-0.69%)
Feb 25, 2014 1654 1659 1631 1639 0 -15.17(-0.92%)
Feb 24, 2014 1635 1665 1628 1654 0 +24.74(+1.52%)
Feb 21, 2014 1633 1644 1621 1629 0 -0.34(-0.02%)
Feb 20, 2014 1632 1643 1617 1629 0 -1.50(-0.09%)
Feb 19, 2014 1636 1663 1623 1631 0 -12.67(-0.77%)
Feb 18, 2014 1638 1654 1628 1644 0 +11.90(+0.73%)
Feb 14, 2014 1632 1632 1632 0 -4.09(-0.25%)
Feb 13, 2014 1617 1642 1608 1636 0 +6.17(+0.38%)
Feb 12, 2014 1622 1642 1616 1630 0 +8.83(+0.54%)
Feb 11, 2014 1610 1630 1599 1621 0 +11.81(+0.73%)
Feb 10, 2014 1604 1620 1591 1609 0 +8.04(+0.50%)
Feb 07, 2014 1593 1611 1576 1601 0 +19.42(+1.23%)
Feb 06, 2014 1567 1589 1558 1581 0 +16.89(+1.08%)
Feb 05, 2014 1581 1592 1549 1565 0 -13.52(-0.86%)
Feb 04, 2014 1560 1590 1544 1578 0 +27.33(+1.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here