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 (%)
Nov 30, 2009 1312 1335 1296 1330 0 +14.43(+1.10%)
Nov 27, 2009 1315 1336 1297 1315 0 -43.83(-3.22%)
Nov 25, 2009 1359 1359 1359 0 +5.73(+0.42%)
Nov 24, 2009 1364 1373 1337 1353 0 -11.77(-0.86%)
Nov 23, 2009 1363 1379 1350 1365 0 +23.98(+1.79%)
Nov 20, 2009 1346 1356 1329 1341 0 -15.75(-1.16%)
Nov 19, 2009 1379 1385 1346 1357 0 -33.05(-2.38%)
Nov 18, 2009 1394 1403 1374 1390 0 -5.82(-0.42%)
Nov 17, 2009 1389 1409 1379 1396 0 +0.57(+0.04%)
Nov 16, 2009 1393 1412 1381 1395 0 +13.85(+1.00%)
Nov 13, 2009 1379 1394 1365 1381 0 +1.01(+0.07%)
Nov 12, 2009 1394 1406 1375 1380 0 -18.16(-1.30%)
Nov 11, 2009 1401 1420 1385 1399 0 +16.33(+1.18%)
Nov 10, 2009 1389 1402 1371 1382 0 -13.77(-0.99%)
Nov 09, 2009 1371 1402 1362 1396 0 +39.17(+2.89%)
Nov 06, 2009 1339 1372 1329 1357 0 +4.77(+0.35%)
Nov 05, 2009 1339 1364 1324 1352 0 +23.78(+1.79%)
Nov 04, 2009 1332 1362 1315 1328 0 +9.54(+0.72%)
Nov 03, 2009 1303 1332 1284 1319 0 +5.07(+0.39%)
Nov 02, 2009 1314 1336 1281 1314 0 +9.94(+0.76%)
Oct 30, 2009 1342 1353 1292 1304 0 -41.41(-3.08%)
Oct 29, 2009 1319 1352 1304 1345 0 +47.01(+3.62%)
Oct 28, 2009 1351 1366 1293 1298 0 -63.72(-4.68%)
Oct 27, 2009 1402 1411 1344 1362 0 -32.13(-2.30%)
Oct 26, 2009 1415 1444 1385 1394 0 -19.49(-1.38%)
Oct 23, 2009 1416 1425 1390 1413 0 +1.26(+0.09%)
Oct 22, 2009 1392 1420 1365 1412 0 +22.82(+1.64%)
Oct 21, 2009 1400 1428 1381 1389 0 -16.09(-1.14%)
Oct 20, 2009 1406 1417 1396 1405 0 -7.52(-0.53%)
Oct 19, 2009 1407 1428 1392 1413 0 +13.42(+0.96%)
Oct 16, 2009 1401 1414 1381 1400 0 -22.43(-1.58%)
Oct 15, 2009 1403 1434 1390 1422 0 +2.86(+0.20%)
Oct 14, 2009 1382 1426 1375 1419 0 +62.64(+4.62%)
Oct 13, 2009 1366 1378 1346 1356 0 -16.36(-1.19%)
Oct 12, 2009 1385 1397 1360 1373 0 -0.33(-0.02%)
Oct 09, 2009 1361 1385 1348 1373 0 +9.45(+0.69%)
Oct 08, 2009 1358 1382 1344 1364 0 +17.12(+1.27%)
Oct 07, 2009 1338 1353 1324 1347 0 +3.47(+0.26%)
Oct 06, 2009 1332 1360 1315 1343 0 +22.38(+1.69%)
Oct 05, 2009 1295 1328 1280 1321 0 +34.99(+2.72%)
Oct 02, 2009 1269 1311 1256 1286 0 -1.39(-0.11%)
Oct 01, 2009 1326 1342 1278 1287 0 -46.69(-3.50%)
Sep 30, 2009 1337 1359 1302 1334 0 +13.88(+1.05%)
Sep 29, 2009 1325 1343 1309 1320 0 +7.99(+0.61%)
Sep 28, 2009 1278 1327 1271 1312 0 +40.92(+3.22%)
Sep 25, 2009 1279 1291 1256 1271 0 -14.20(-1.10%)
Sep 24, 2009 1331 1336 1269 1285 0 -37.67(-2.85%)
Sep 23, 2009 1347 1364 1320 1323 0 -23.24(-1.73%)
Sep 22, 2009 1337 1360 1321 1346 0 +23.54(+1.78%)
Sep 21, 2009 1323 1340 1305 1323 0 -18.56(-1.38%)
Sep 18, 2009 1342 1363 1325 1341 0 +4.34(+0.32%)
Sep 17, 2009 1347 1371 1325 1337 0 +15.35(+1.16%)
Sep 16, 2009 1302 1356 1296 1321 0 +22.35(+1.72%)
Sep 15, 2009 1298 1310 1281 1299 0 +3.85(+0.30%)
Sep 14, 2009 1264 1300 1254 1295 0 +17.72(+1.39%)
Sep 11, 2009 1290 1299 1266 1278 0 -10.90(-0.85%)
Sep 10, 2009 1273 1296 1252 1288 0 +14.25(+1.12%)
Sep 09, 2009 1261 1284 1245 1274 0 +18.09(+1.44%)
Sep 08, 2009 1248 1268 1235 1256 0 +25.29(+2.05%)
Sep 04, 2009 1231 1231 1231 0 +14.97(+1.23%)
Sep 03, 2009 1204 1225 1188 1216 0 +25.29(+2.12%)
Sep 02, 2009 1187 1208 1169 1191 0 -0.97(-0.08%)
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.