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 (%)
Apr 30, 2014 1644 1668 1627 1660 0 +11.22(+0.68%)
Apr 29, 2014 1640 1661 1631 1648 0 +28.06(+1.73%)
Apr 28, 2014 1642 1653 1602 1620 0 -18.65(-1.14%)
Apr 25, 2014 1665 1672 1628 1639 0 -25.23(-1.52%)
Apr 24, 2014 1681 1691 1653 1664 0 +83.11(+5.26%)
Apr 23, 2014 1588 1599 1573 1581 0 -92.83(-5.55%)
Apr 22, 2014 1654 1683 1647 1674 0 +21.09(+1.28%)
Apr 21, 2014 1654 1664 1643 1653 0 -1.62(-0.10%)
Apr 17, 2014 1654 1654 1654 0 +12.74(+0.78%)
Apr 16, 2014 1632 1645 1619 1642 0 +24.27(+1.50%)
Apr 15, 2014 1611 1631 1589 1617 0 +10.28(+0.64%)
Apr 14, 2014 1613 1624 1588 1607 0 +10.49(+0.66%)
Apr 11, 2014 1598 1614 1577 1597 0 -16.35(-1.01%)
Apr 10, 2014 1657 1666 1610 1613 0 -46.56(-2.81%)
Apr 09, 2014 1650 1667 1636 1660 0 +17.94(+1.09%)
Apr 08, 2014 1636 1653 1617 1642 0 +6.66(+0.41%)
Apr 07, 2014 1671 1678 1628 1635 0 -41.17(-2.46%)
Apr 04, 2014 1720 1728 1669 1676 0 -32.79(-1.92%)
Apr 03, 2014 1721 1728 1694 1709 0 -9.92(-0.58%)
Apr 02, 2014 1714 1728 1699 1719 0 +9.94(+0.58%)
Apr 01, 2014 1696 1715 1689 1709 0 +19.21(+1.14%)
Mar 31, 2014 1685 1701 1677 1690 0 +20.53(+1.23%)
Mar 28, 2014 1654 1686 1647 1669 0 +21.29(+1.29%)
Mar 27, 2014 1658 1666 1636 1648 0 -12.81(-0.77%)
Mar 26, 2014 1675 1694 1650 1661 0 -4.20(-0.25%)
Mar 25, 2014 1672 1684 1649 1665 0 +1.53(+0.09%)
Mar 24, 2014 1680 1687 1652 1663 0 -10.15(-0.61%)
Mar 21, 2014 1685 1700 1665 1673 0 +2.13(+0.13%)
Mar 20, 2014 1643 1678 1633 1671 0 +23.18(+1.41%)
Mar 19, 2014 1663 1671 1637 1648 0 -15.93(-0.96%)
Mar 18, 2014 1655 1672 1649 1664 0 +12.20(+0.74%)
Mar 17, 2014 1646 1664 1640 1652 0 +19.04(+1.17%)
Mar 14, 2014 1644 1660 1625 1633 0 -14.87(-0.90%)
Mar 13, 2014 1684 1693 1640 1648 0 -31.15(-1.86%)
Mar 12, 2014 1665 1682 1652 1679 0 +2.11(+0.13%)
Mar 11, 2014 1693 1700 1668 1677 0 -15.33(-0.91%)
Mar 10, 2014 1692 1702 1674 1692 0 +0.16(+0.01%)
Mar 07, 2014 1694 1706 1679 1692 0 +8.02(+0.48%)
Mar 06, 2014 1684 1700 1672 1684 0 +4.73(+0.28%)
Mar 05, 2014 1675 1687 1665 1679 0 +2.21(+0.13%)
Mar 04, 2014 1663 1685 1657 1677 0 +37.55(+2.29%)
Mar 03, 2014 1640 1650 1620 1639 0 -20.55(-1.24%)
Feb 28, 2014 1652 1675 1643 1660 0 +12.05(+0.73%)
Feb 27, 2014 1627 1654 1620 1648 0 +20.73(+1.27%)
Feb 26, 2014 1641 1651 1621 1627 0 -11.37(-0.69%)
Feb 25, 2014 1654 1659 1631 1639 0 -15.17(-0.92%)
Feb 24, 2014 1635 1665 1628 1654 0 +24.74(+1.52%)
Feb 21, 2014 1633 1644 1621 1629 0 -0.34(-0.02%)
Feb 20, 2014 1632 1643 1617 1629 0 -1.50(-0.09%)
Feb 19, 2014 1636 1663 1623 1631 0 -12.67(-0.77%)
Feb 18, 2014 1638 1654 1628 1644 0 +11.91(+0.73%)
Feb 14, 2014 1632 1632 1632 0 -4.10(-0.25%)
Feb 13, 2014 1617 1642 1608 1636 0 +6.18(+0.38%)
Feb 12, 2014 1622 1642 1616 1630 0 +8.82(+0.54%)
Feb 11, 2014 1610 1630 1599 1621 0 +11.82(+0.73%)
Feb 10, 2014 1604 1620 1591 1609 0 +8.04(+0.50%)
Feb 07, 2014 1593 1611 1576 1601 0 +19.42(+1.23%)
Feb 06, 2014 1567 1589 1558 1581 0 +16.89(+1.08%)
Feb 05, 2014 1581 1592 1549 1565 0 -13.52(-0.86%)
Feb 04, 2014 1560 1590 1544 1578 0 +27.33(+1.76%)
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.