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 (%)
Mar 31, 2011 1687 1705 1673 1697 0 +6.50(+0.38%)
Mar 30, 2011 1686 1700 1682 1691 0 +17.80(+1.06%)
Mar 29, 2011 1666 1680 1649 1673 0 +4.41(+0.26%)
Mar 28, 2011 1677 1688 1664 1668 0 -8.10(-0.48%)
Mar 25, 2011 1675 1693 1663 1676 0 +5.01(+0.30%)
Mar 24, 2011 1664 1677 1646 1671 0 +20.38(+1.23%)
Mar 23, 2011 1637 1659 1618 1651 0 +7.98(+0.49%)
Mar 22, 2011 1656 1664 1635 1643 0 -12.55(-0.76%)
Mar 21, 2011 1647 1660 1640 1656 0 +30.33(+1.87%)
Mar 18, 2011 1627 1645 1612 1625 0 +21.94(+1.37%)
Mar 17, 2011 1608 1621 1588 1603 0 +22.09(+1.40%)
Mar 16, 2011 1608 1622 1565 1581 0 -32.93(-2.04%)
Mar 15, 2011 1602 1628 1597 1614 0 -33.94(-2.06%)
Mar 14, 2011 1654 1667 1629 1648 0 -22.87(-1.37%)
Mar 11, 2011 1650 1678 1640 1671 0 +11.25(+0.68%)
Mar 10, 2011 1685 1693 1652 1660 0 -48.26(-2.83%)
Mar 09, 2011 1714 1727 1689 1708 0 -15.47(-0.90%)
Mar 08, 2011 1699 1731 1688 1724 0 +29.18(+1.72%)
Mar 07, 2011 1724 1739 1686 1694 0 -22.44(-1.31%)
Mar 04, 2011 1735 1742 1697 1717 0 -18.89(-1.09%)
Mar 03, 2011 1714 1750 1705 1736 0 +39.29(+2.32%)
Mar 02, 2011 1697 1713 1675 1696 0 -5.01(-0.29%)
Mar 01, 2011 1737 1748 1693 1701 0 -37.95(-2.18%)
Feb 28, 2011 1735 1751 1719 1739 0 +12.37(+0.72%)
Feb 25, 2011 1712 1734 1704 1727 0 +26.31(+1.55%)
Feb 24, 2011 1696 1717 1675 1701 0 +5.16(+0.30%)
Feb 23, 2011 1713 1730 1673 1696 0 -18.91(-1.10%)
Feb 22, 2011 1754 1763 1706 1714 0 -62.60(-3.52%)
Feb 18, 2011 1777 1777 1777 0 +11.57(+0.66%)
Feb 17, 2011 1756 1770 1747 1765 0 +3.23(+0.18%)
Feb 16, 2011 1748 1772 1737 1762 0 +19.29(+1.11%)
Feb 15, 2011 1733 1755 1725 1743 0 +2.23(+0.13%)
Feb 14, 2011 1732 1750 1721 1741 0 +6.89(+0.40%)
Feb 11, 2011 1705 1743 1699 1734 0 +24.27(+1.42%)
Feb 10, 2011 1687 1716 1677 1710 0 +12.62(+0.74%)
Feb 09, 2011 1697 1710 1679 1697 0 -3.88(-0.23%)
Feb 08, 2011 1697 1713 1682 1701 0 +1.42(+0.08%)
Feb 07, 2011 1687 1712 1680 1699 0 +16.94(+1.01%)
Feb 04, 2011 1677 1694 1664 1682 0 +8.47(+0.51%)
Feb 03, 2011 1677 1690 1653 1674 0 -12.76(-0.76%)
Feb 02, 2011 1690 1703 1675 1687 0 -8.17(-0.48%)
Feb 01, 2011 1672 1706 1663 1695 0 +34.05(+2.05%)
Jan 31, 2011 1657 1675 1644 1661 0 +11.70(+0.71%)
Jan 28, 2011 1697 1705 1641 1649 0 -39.87(-2.36%)
Jan 27, 2011 1668 1698 1656 1689 0 +21.56(+1.29%)
Jan 26, 2011 1660 1677 1648 1667 0 +11.76(+0.71%)
Jan 25, 2011 1652 1663 1631 1656 0 -2.02(-0.12%)
Jan 24, 2011 1643 1666 1636 1658 0 +8.28(+0.50%)
Jan 21, 2011 1648 1665 1637 1649 0 +11.76(+0.72%)
Jan 20, 2011 1643 1658 1622 1638 0 -8.23(-0.50%)
Jan 19, 2011 1672 1678 1639 1646 0 -33.36(-1.99%)
Jan 18, 2011 1674 1718 1656 1679 0 -1.72(-0.10%)
Jan 14, 2011 1681 1681 1681 0 +17.94(+1.08%)
Jan 13, 2011 1656 1674 1643 1663 0 -0.12(-0.01%)
Jan 12, 2011 1650 1668 1641 1663 0 +23.54(+1.44%)
Jan 11, 2011 1634 1656 1624 1640 0 +16.87(+1.04%)
Jan 10, 2011 1611 1631 1595 1623 0 +3.65(+0.23%)
Jan 07, 2011 1624 1638 1599 1619 0 -1.43(-0.09%)
Jan 06, 2011 1627 1638 1610 1621 0 -6.63(-0.41%)
Jan 05, 2011 1611 1634 1602 1627 0 +5.26(+0.32%)
Jan 04, 2011 1642 1649 1610 1622 0 -18.31(-1.12%)
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.