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 (%)
Oct 31, 2008 911.02 977.52 870.49 964.03 0 +27.67(+2.96%)
Oct 30, 2008 954.88 983.73 901.77 936.36 0 +16.12(+1.75%)
Oct 29, 2008 913.06 971.11 871.73 920.25 0 +3.75(+0.41%)
Oct 28, 2008 831.75 930.77 787.62 916.50 0 +109.72(+13.60%)
Oct 27, 2008 814.87 867.72 792.87 806.78 0 -28.46(-3.41%)
Oct 24, 2008 773.46 868.40 737.61 835.24 0 -15.66(-1.84%)
Oct 23, 2008 903.29 929.47 787.48 850.90 0 -49.65(-5.51%)
Oct 22, 2008 958.43 977.52 875.90 900.55 0 -90.82(-9.16%)
Oct 21, 2008 1015 1051 975.68 991.37 0 -47.76(-4.60%)
Oct 20, 2008 1009 1060 978.63 1039 0 +30.71(+3.05%)
Oct 17, 2008 967.48 1063 945.93 1008 0 +14.25(+1.43%)
Oct 16, 2008 998.04 1032 879.44 994.17 0 +4.60(+0.46%)
Oct 15, 2008 1098 1120 976.19 989.57 0 -142.41(-12.58%)
Oct 14, 2008 1174 1238 1079 1132 0 +16.25(+1.46%)
Oct 13, 2008 1067 1137 994.46 1116 0 +142.08(+14.59%)
Oct 10, 2008 885.03 1022 793.93 973.65 0 +38.97(+4.17%)
Oct 09, 2008 1116 1142 909.44 934.68 0 -164.89(-15.00%)
Oct 08, 2008 1127 1212 1020 1100 0 -64.21(-5.52%)
Oct 07, 2008 1283 1310 1150 1164 0 -115.45(-9.02%)
Oct 06, 2008 1304 1378 1156 1279 0 -58.22(-4.35%)
Oct 03, 2008 1404 1464 1306 1337 0 -28.56(-2.09%)
Oct 02, 2008 1469 1502 1335 1366 0 -109.28(-7.41%)
Oct 01, 2008 1464 1536 1389 1475 0 -5.85(-0.39%)
Sep 30, 2008 1437 1553 1396 1481 0 +82.04(+5.86%)
Sep 29, 2008 1584 1610 1368 1399 0 -184.27(-11.64%)
Sep 26, 2008 1553 1621 1491 1583 0 +13.97(+0.89%)
Sep 25, 2008 1566 1628 1525 1569 0 +19.01(+1.23%)
Sep 24, 2008 1558 1604 1512 1550 0 +5.94(+0.38%)
Sep 23, 2008 1574 1617 1522 1544 0 -36.91(-2.33%)
Sep 22, 2008 1694 1739 1539 1581 0 -137.97(-8.02%)
Sep 19, 2008 1756 2046 1538 1719 0 +165.80(+10.67%)
Sep 18, 2008 1471 1587 1321 1554 0 +101.41(+6.98%)
Sep 17, 2008 1548 1569 1419 1452 0 -124.52(-7.90%)
Sep 16, 2008 1486 1591 1453 1577 0 +54.60(+3.59%)
Sep 15, 2008 1544 1625 1503 1522 0 -112.25(-6.87%)
Sep 12, 2008 1616 1660 1585 1634 0 -1.36(-0.08%)
Sep 11, 2008 1590 1645 1561 1636 0 +5.91(+0.36%)
Sep 10, 2008 1630 1672 1586 1630 0 +3.19(+0.20%)
Sep 09, 2008 1725 1753 1620 1627 0 -109.60(-6.31%)
Sep 08, 2008 1743 1783 1676 1736 0 +65.01(+3.89%)
Sep 05, 2008 1644 1680 1604 1671 0 +6.68(+0.40%)
Sep 04, 2008 1716 1737 1650 1664 0 -65.03(-3.76%)
Sep 03, 2008 1723 1747 1695 1730 0 +3.82(+0.22%)
Sep 02, 2008 1747 1784 1697 1726 0 +8.32(+0.48%)
Sep 01, 2008 1719 1742 1699 1717 0 +0.00(+0.00%)
Aug 29, 2008 1719 1742 1699 1717 0 -15.17(-0.88%)
Aug 28, 2008 1688 1740 1674 1733 0 +52.92(+3.15%)
Aug 27, 2008 1645 1686 1632 1680 0 +27.48(+1.66%)
Aug 26, 2008 1647 1665 1622 1652 0 +5.57(+0.34%)
Aug 25, 2008 1681 1694 1639 1647 0 -48.56(-2.86%)
Aug 22, 2008 1671 1705 1655 1695 0 +40.56(+2.45%)
Aug 21, 2008 1635 1673 1622 1655 0 -5.29(-0.32%)
Aug 20, 2008 1646 1680 1618 1660 0 +12.81(+0.78%)
Aug 19, 2008 1667 1685 1621 1647 0 -35.70(-2.12%)
Aug 18, 2008 1737 1742 1670 1683 0 -49.88(-2.88%)
Aug 15, 2008 1726 1764 1702 1733 0 +24.58(+1.44%)
Aug 14, 2008 1657 1724 1642 1708 0 +45.83(+2.76%)
Aug 13, 2008 1686 1701 1620 1662 0 -30.86(-1.82%)
Aug 12, 2008 1736 1749 1676 1693 0 -58.67(-3.35%)
Aug 11, 2008 1714 1793 1692 1752 0 +30.22(+1.76%)
Aug 08, 2008 1663 1739 1652 1722 0 +53.62(+3.21%)
Aug 07, 2008 1715 1728 1650 1668 0 -65.80(-3.80%)
Aug 06, 2008 1735 1766 1696 1734 0 -9.24(-0.53%)
Aug 05, 2008 1694 1758 1667 1743 0 +72.64(+4.35%)
Aug 04, 2008 1676 1701 1637 1670 0 -15.18(-0.90%)
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.