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 (%)
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%)
May 01, 2014 1664 1677 1647 1662 0 +2.90(+0.17%)
Apr 30, 2014 1644 1668 1627 1660 0 +11.22(+0.68%)
Apr 29, 2014 1640 1661 1631 1648 0 +28.06(+1.73%)
Apr 28, 2014 1642 1653 1602 1620 0 -18.65(-1.14%)
Apr 25, 2014 1665 1672 1628 1639 0 -25.23(-1.52%)
Apr 24, 2014 1681 1691 1653 1664 0 +83.11(+5.26%)
Apr 23, 2014 1588 1599 1573 1581 0 -92.83(-5.55%)
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 +24.27(+1.50%)
Apr 15, 2014 1611 1631 1589 1617 0 +10.28(+0.64%)
Apr 14, 2014 1613 1624 1588 1607 0 +10.49(+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 +19.04(+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 +2.11(+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 +8.02(+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 -11.37(-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 +11.91(+0.73%)
Feb 14, 2014 1632 1632 1632 0 -4.10(-0.25%)
Feb 13, 2014 1617 1642 1608 1636 0 +6.18(+0.38%)
Feb 12, 2014 1622 1642 1616 1630 0 +8.82(+0.54%)
Feb 11, 2014 1610 1630 1599 1621 0 +11.82(+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%)
Feb 03, 2014 1611 1619 1543 1551 0 -61.10(-3.79%)
Jan 31, 2014 1602 1629 1582 1612 0 -9.34(-0.58%)
Jan 30, 2014 1622 1646 1605 1621 0 +25.08(+1.57%)
Jan 29, 2014 1607 1625 1587 1596 0 -28.58(-1.76%)
Jan 28, 2014 1610 1633 1603 1625 0 +28.90(+1.81%)
Jan 27, 2014 1622 1634 1582 1596 0 -23.96(-1.48%)
Jan 24, 2014 1658 1668 1608 1620 0 -57.68(-3.44%)
Jan 23, 2014 1705 1714 1667 1677 0 -40.13(-2.34%)
Jan 22, 2014 1716 1728 1702 1718 0 +6.14(+0.36%)
Jan 21, 2014 1718 1729 1702 1711 0 -0.74(-0.04%)
Jan 17, 2014 1712 1712 1712 0 -3.46(-0.20%)
Jan 16, 2014 1716 1725 1704 1716 0 -1.75(-0.10%)
Jan 15, 2014 1707 1724 1698 1717 0 +11.34(+0.66%)
Jan 14, 2014 1695 1712 1686 1706 0 +17.32(+1.03%)
Jan 13, 2014 1712 1723 1683 1689 0 -27.01(-1.57%)
Jan 10, 2014 1714 1727 1700 1716 0 +5.31(+0.31%)
Jan 09, 2014 1716 1726 1699 1710 0 -0.52(-0.03%)
Jan 08, 2014 1717 1724 1699 1711 0 -3.81(-0.22%)
Jan 07, 2014 1719 1732 1704 1715 0 +4.10(+0.24%)
Jan 06, 2014 1723 1735 1703 1711 0 -3.09(-0.18%)
Jan 03, 2014 1704 1725 1699 1714 0 +13.09(+0.77%)
Jan 02, 2014 1715 1724 1690 1701 0 -21.24(-1.23%)
Dec 31, 2013 1722 1722 1722 0 +9.71(+0.57%)
Dec 30, 2013 1716 1727 1706 1712 0 -2.11(-0.12%)
Dec 27, 2013 1715 1726 1706 1714 0 -0.61(-0.04%)
Dec 26, 2013 1710 1722 1702 1715 0 +9.19(+0.54%)
Dec 24, 2013 1706 1706 1706 0 +3.21(+0.19%)
Dec 23, 2013 1696 1711 1687 1702 0 +16.76(+0.99%)
Dec 20, 2013 1674 1698 1666 1686 0 +14.67(+0.88%)
Dec 19, 2013 1674 1683 1662 1671 0 -7.97(-0.47%)
Dec 18, 2013 1645 1683 1629 1679 0 +39.59(+2.41%)
Dec 17, 2013 1642 1652 1626 1639 0 -4.18(-0.25%)
Dec 16, 2013 1636 1654 1630 1644 0 +18.99(+1.17%)
Dec 13, 2013 1626 1636 1612 1625 0 +5.82(+0.36%)
Dec 12, 2013 1623 1635 1612 1619 0 -6.19(-0.38%)
Dec 11, 2013 1651 1658 1619 1625 0 -24.39(-1.48%)
Dec 10, 2013 1654 1662 1638 1649 0 -9.32(-0.56%)
Dec 09, 2013 1650 1670 1642 1659 0 +11.87(+0.72%)
Dec 06, 2013 1641 1658 1633 1647 0 +25.86(+1.60%)
Dec 05, 2013 1627 1635 1614 1621 0 -12.66(-0.77%)
Dec 04, 2013 1631 1648 1616 1634 0 -5.98(-0.36%)
Dec 03, 2013 1650 1655 1629 1640 0 -16.65(-1.01%)
Dec 02, 2013 1657 1676 1648 1656 0 +0.92(+0.06%)
Nov 29, 2013 1662 1669 1651 1655 0 -1.88(-0.11%)
Nov 27, 2013 1657 1657 1657 0 +5.81(+0.35%)
Nov 26, 2013 1653 1667 1642 1651 0 -1.69(-0.10%)
Nov 25, 2013 1655 1665 1644 1653 0 +1.91(+0.12%)
Nov 22, 2013 1639 1656 1628 1651 0 +17.98(+1.10%)
Nov 21, 2013 1624 1641 1616 1633 0 +14.45(+0.89%)
Nov 20, 2013 1623 1637 1609 1619 0 -3.28(-0.20%)
Nov 19, 2013 1628 1638 1613 1622 0 -7.49(-0.46%)
Nov 18, 2013 1638 1649 1623 1630 0 -6.12(-0.37%)
Nov 15, 2013 1632 1644 1622 1636 0 +7.79(+0.48%)
Nov 14, 2013 1612 1633 1604 1628 0 +35.42(+2.22%)
Nov 12, 2013 1594 1608 1578 1592 0 -5.53(-0.35%)
Nov 11, 2013 1596 1614 1583 1598 0 +4.10(+0.26%)
Nov 08, 2013 1570 1602 1557 1594 0 +20.77(+1.32%)
Nov 07, 2013 1608 1615 1569 1573 0 -29.57(-1.85%)
Nov 06, 2013 1596 1612 1588 1603 0 +14.53(+0.91%)
Nov 05, 2013 1599 1606 1579 1588 0 -15.10(-0.94%)
Nov 04, 2013 1605 1615 1595 1603 0 +2.39(+0.15%)
Nov 01, 2013 1595 1609 1584 1601 0 +8.47(+0.53%)
Oct 31, 2013 1598 1613 1586 1592 0 -4.67(-0.29%)
Oct 30, 2013 1610 1625 1588 1597 0 -12.93(-0.80%)
Oct 29, 2013 1597 1617 1593 1610 0 +14.09(+0.88%)
Oct 28, 2013 1601 1609 1583 1596 0 -2.65(-0.17%)
Oct 25, 2013 1595 1612 1585 1599 0 +4.81(+0.30%)
Oct 24, 2013 1585 1605 1564 1594 0 +4.00(+0.25%)
Oct 23, 2013 1589 1599 1572 1590 0 -4.87(-0.31%)
Oct 22, 2013 1588 1606 1580 1595 0 +11.78(+0.74%)
Oct 21, 2013 1587 1591 1573 1583 0 -2.71(-0.17%)
Oct 18, 2013 1577 1591 1566 1586 0 +16.39(+1.04%)
Oct 17, 2013 1536 1574 1530 1569 0 +25.81(+1.67%)
Oct 16, 2013 1526 1550 1518 1543 0 +25.15(+1.66%)
Oct 15, 2013 1532 1543 1509 1518 0 -18.70(-1.22%)
Oct 14, 2013 1515 1540 1507 1537 0 +6.78(+0.44%)
Oct 11, 2013 1514 1538 1508 1530 0 +14.84(+0.98%)
Oct 10, 2013 1492 1520 1489 1515 0 +45.01(+3.06%)
Oct 09, 2013 1468 1484 1456 1470 0 +7.84(+0.54%)
Oct 08, 2013 1491 1498 1459 1462 0 -27.96(-1.88%)
Oct 07, 2013 1489 1505 1481 1490 0 -16.55(-1.10%)
Oct 04, 2013 1488 1512 1482 1507 0 +19.20(+1.29%)
Oct 03, 2013 1490 1498 1468 1488 0 -5.83(-0.39%)
Oct 02, 2013 1481 1498 1472 1494 0 +1.23(+0.08%)
Oct 01, 2013 1485 1500 1478 1492 0 +4.69(+0.32%)
Sep 27, 2013 1483 1493 1474 1488 0 -4.87(-0.33%)
Sep 26, 2013 1487 1503 1481 1492 0 +5.69(+0.38%)
Sep 25, 2013 1490 1504 1478 1487 0 -2.54(-0.17%)
Sep 24, 2013 1491 1504 1481 1489 0 -0.03(-0.00%)
Sep 23, 2013 1497 1504 1480 1489 0 -13.64(-0.91%)
Sep 20, 2013 1519 1527 1497 1503 0 -14.41(-0.95%)
Sep 19, 2013 1524 1542 1509 1517 0 -0.62(-0.04%)
Sep 18, 2013 1490 1525 1481 1518 0 +27.20(+1.82%)
Sep 17, 2013 1484 1497 1478 1491 0 +8.29(+0.56%)
Sep 16, 2013 1477 1491 1460 1483 0 +28.96(+1.99%)
Sep 13, 2013 1452 1463 1442 1454 0 +3.57(+0.25%)
Sep 12, 2013 1452 1460 1443 1450 0 -5.24(-0.36%)
Sep 11, 2013 1451 1461 1442 1455 0 +2.24(+0.15%)
Sep 10, 2013 1440 1460 1436 1453 0 +22.80(+1.59%)
Sep 09, 2013 1422 1435 1417 1430 0 +12.54(+0.88%)
Sep 06, 2013 1419 1433 1397 1418 0 +4.11(+0.29%)
Sep 05, 2013 1416 1432 1405 1414 0 -1.76(-0.12%)
Sep 04, 2013 1402 1425 1396 1415 0 +11.23(+0.80%)
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.