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 (%)
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%)
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.