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 30, 2009 775.23 790.33 732.66 748.36 0 -22.30(-2.89%)
Jan 29, 2009 817.40 829.58 762.11 770.66 0 -69.98(-8.32%)
Jan 28, 2009 801.73 851.38 779.89 840.64 0 +65.05(+8.39%)
Jan 27, 2009 763.91 785.73 745.98 775.59 0 +19.75(+2.61%)
Jan 26, 2009 772.14 795.76 736.97 755.84 0 -5.82(-0.76%)
Jan 23, 2009 711.50 772.58 695.42 761.65 0 +27.56(+3.75%)
Jan 22, 2009 741.08 771.78 704.40 734.09 0 -30.37(-3.97%)
Jan 21, 2009 733.77 774.91 694.91 764.46 0 +52.35(+7.35%)
Jan 20, 2009 768.53 786.16 705.45 712.11 0 -74.67(-9.49%)
Jan 19, 2009 799.83 817.82 746.10 786.79 0 +0.00(+0.00%)
Jan 16, 2009 799.83 817.82 746.10 786.79 0 +14.31(+1.85%)
Jan 15, 2009 782.82 808.46 734.55 772.48 0 -11.59(-1.48%)
Jan 14, 2009 826.47 833.73 768.91 784.06 0 -61.86(-7.31%)
Jan 13, 2009 825.54 866.69 812.96 845.92 0 +10.08(+1.21%)
Jan 12, 2009 879.15 886.85 825.73 835.84 0 -45.86(-5.20%)
Jan 09, 2009 911.67 923.38 869.24 881.70 0 -26.46(-2.91%)
Jan 08, 2009 891.64 918.84 869.12 908.17 0 +9.77(+1.09%)
Jan 07, 2009 944.90 953.17 888.97 898.39 0 -63.38(-6.59%)
Jan 06, 2009 929.08 979.70 914.22 961.77 0 +42.76(+4.65%)
Jan 05, 2009 904.99 943.69 882.86 919.01 0 +3.65(+0.40%)
Jan 02, 2009 886.78 923.90 853.75 915.36 0 +30.62(+3.46%)
Jan 01, 2009 853.14 897.41 844.55 884.74 0 +0.00(+0.00%)
Dec 31, 2008 853.14 897.41 844.55 884.74 0 +31.70(+3.72%)
Dec 30, 2008 797.03 856.42 790.37 853.04 0 +58.74(+7.40%)
Dec 29, 2008 801.09 812.52 770.16 794.30 0 -9.86(-1.23%)
Dec 26, 2008 815.30 826.22 786.83 804.15 0 -5.40(-0.67%)
Dec 25, 2008 803.92 816.69 786.93 809.56 0 +0.00(+0.00%)
Dec 24, 2008 803.92 816.69 786.93 809.56 0 +9.73(+1.22%)
Dec 23, 2008 825.35 841.13 792.36 799.82 0 -17.60(-2.15%)
Dec 22, 2008 849.64 855.12 799.91 817.43 0 -29.66(-3.50%)
Dec 19, 2008 828.57 862.61 805.09 847.09 0 +26.24(+3.20%)
Dec 18, 2008 854.76 873.87 805.92 820.85 0 -33.54(-3.93%)
Dec 17, 2008 831.53 879.72 815.87 854.39 0 +2.64(+0.31%)
Dec 16, 2008 790.55 860.38 774.53 851.75 0 +75.23(+9.69%)
Dec 15, 2008 802.05 815.71 756.52 776.52 0 -21.72(-2.72%)
Dec 12, 2008 774.09 815.94 756.07 798.24 0 -0.46(-0.06%)
Dec 11, 2008 840.58 875.97 788.68 798.69 0 -59.31(-6.91%)
Dec 10, 2008 849.88 877.23 819.90 858.00 0 +19.25(+2.30%)
Dec 09, 2008 845.54 889.95 813.35 838.75 0 -29.63(-3.41%)
Dec 08, 2008 850.42 903.23 819.55 868.39 0 +44.60(+5.41%)
Dec 05, 2008 736.73 834.25 709.51 823.78 0 +74.99(+10.01%)
Dec 04, 2008 746.99 802.33 725.01 748.79 0 -17.96(-2.34%)
Dec 03, 2008 721.97 776.45 687.82 766.75 0 +29.27(+3.97%)
Dec 02, 2008 710.93 753.35 676.01 737.48 0 +43.91(+6.33%)
Dec 01, 2008 780.95 789.70 685.33 693.57 0 -109.89(-13.68%)
Nov 28, 2008 785.09 813.51 770.25 803.46 0 +20.55(+2.62%)
Nov 27, 2008 704.52 788.40 693.14 782.91 0 +0.00(+0.00%)
Nov 26, 2008 704.52 788.40 693.14 782.91 0 +55.43(+7.62%)
Nov 25, 2008 739.35 757.66 680.81 727.49 0 -0.33(-0.04%)
Nov 24, 2008 663.70 745.57 636.12 727.81 0 +85.41(+13.30%)
Nov 21, 2008 638.24 663.32 572.87 642.40 0 +28.95(+4.72%)
Nov 20, 2008 650.85 693.14 600.92 613.45 0 -50.76(-7.64%)
Nov 19, 2008 726.13 736.70 655.36 664.22 0 -70.23(-9.56%)
Nov 18, 2008 735.67 760.32 697.04 734.44 0 +0.11(+0.01%)
Nov 17, 2008 778.39 793.88 728.74 734.34 0 -55.23(-6.99%)
Nov 14, 2008 827.50 866.25 779.02 789.56 0 -57.60(-6.80%)
Nov 13, 2008 795.64 854.03 725.31 847.16 0 +59.09(+7.50%)
Nov 12, 2008 823.16 845.40 779.13 788.07 0 -51.94(-6.18%)
Nov 11, 2008 868.59 883.67 812.95 840.01 0 -51.22(-5.75%)
Nov 10, 2008 949.06 963.84 875.03 891.24 0 -40.11(-4.31%)
Nov 07, 2008 911.00 949.11 887.18 931.34 0 +38.59(+4.32%)
Nov 06, 2008 957.16 974.61 875.41 892.75 0 -72.97(-7.56%)
Nov 05, 2008 1028 1058 954.73 965.72 0 -76.86(-7.37%)
Nov 04, 2008 1007 1061 978.82 1043 0 +67.32(+6.90%)
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.