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 (%)
Dec 31, 2010 1600 1619 1592 1610 0 +6.15(+0.38%)
Dec 30, 2010 1606 1617 1595 1604 0 -4.54(-0.28%)
Dec 29, 2010 1606 1617 1598 1608 0 +4.55(+0.28%)
Dec 28, 2010 1611 1616 1595 1604 0 -3.76(-0.23%)
Dec 27, 2010 1593 1612 1586 1607 0 +8.31(+0.52%)
Dec 23, 2010 1607 1615 1588 1599 0 -12.03(-0.75%)
Dec 22, 2010 1604 1620 1595 1611 0 +6.36(+0.40%)
Dec 21, 2010 1575 1610 1572 1605 0 +35.66(+2.27%)
Dec 20, 2010 1576 1584 1555 1569 0 -7.37(-0.47%)
Dec 17, 2010 1577 1590 1563 1576 0 -6.60(-0.42%)
Dec 16, 2010 1583 1593 1566 1583 0 +0.34(+0.02%)
Dec 15, 2010 1583 1605 1574 1583 0 +0.04(+0.00%)
Dec 14, 2010 1592 1602 1573 1583 0 -7.37(-0.46%)
Dec 10, 2010 1589 1600 1568 1590 0 +5.00(+0.32%)
Dec 09, 2010 1589 1605 1568 1585 0 +6.55(+0.41%)
Dec 08, 2010 1573 1589 1558 1579 0 +7.95(+0.51%)
Dec 07, 2010 1584 1597 1565 1571 0 +4.84(+0.31%)
Dec 06, 2010 1560 1572 1550 1566 0 +0.02(+0.00%)
Dec 03, 2010 1551 1571 1536 1566 0 +5.88(+0.38%)
Dec 02, 2010 1523 1565 1519 1560 0 +40.73(+2.68%)
Dec 01, 2010 1509 1528 1500 1519 0 +37.32(+2.52%)
Nov 30, 2010 1476 1497 1467 1482 0 -11.98(-0.80%)
Nov 29, 2010 1479 1501 1466 1494 0 +1.96(+0.13%)
Nov 26, 2010 1490 1503 1482 1492 0 -16.16(-1.07%)
Nov 24, 2010 1481 1508 1508 1508 0 +38.13(+2.59%)
Nov 23, 2010 1485 1494 1462 1470 0 -37.22(-2.47%)
Nov 22, 2010 1510 1517 1491 1507 0 -8.92(-0.59%)
Nov 19, 2010 1508 1523 1493 1516 0 +4.81(+0.32%)
Nov 18, 2010 1505 1526 1500 1511 0 +25.68(+1.73%)
Nov 17, 2010 1482 1496 1470 1486 0 +3.26(+0.22%)
Nov 16, 2010 1506 1513 1472 1482 0 -40.85(-2.68%)
Nov 15, 2010 1527 1543 1513 1523 0 +3.91(+0.26%)
Nov 12, 2010 1534 1545 1507 1519 0 -30.29(-1.95%)
Nov 11, 2010 1534 1559 1527 1549 0 -2.63(-0.17%)
Nov 10, 2010 1540 1561 1524 1552 0 -0.47(-0.03%)
Nov 09, 2010 1582 1588 1545 1553 0 -24.05(-1.53%)
Nov 08, 2010 1590 1596 1563 1577 0 -19.85(-1.24%)
Nov 05, 2010 1569 1605 1563 1596 0 +27.18(+1.73%)
Nov 04, 2010 1542 1574 1532 1569 0 +43.83(+2.87%)
Nov 03, 2010 1517 1532 1500 1525 0 +8.56(+0.56%)
Nov 02, 2010 1510 1528 1500 1517 0 +22.04(+1.47%)
Nov 01, 2010 1494 1510 1478 1495 0 +7.88(+0.53%)
Oct 29, 2010 1484 1503 1470 1487 0 -0.83(-0.06%)
Oct 28, 2010 1493 1507 1460 1488 0 +2.15(+0.14%)
Oct 27, 2010 1475 1495 1463 1486 0 -4.03(-0.27%)
Oct 25, 2010 1504 1515 1484 1490 0 +1.67(+0.11%)
Oct 22, 2010 1494 1507 1481 1488 0 +4.52(+0.30%)
Oct 21, 2010 1492 1512 1462 1484 0 -3.44(-0.23%)
Oct 20, 2010 1464 1498 1459 1487 0 +25.03(+1.71%)
Oct 19, 2010 1457 1492 1450 1462 0 -30.09(-2.02%)
Oct 18, 2010 1460 1496 1463 1492 0 +14.59(+0.99%)
Oct 15, 2010 1478 1497 1465 1477 0 -3.56(-0.24%)
Oct 14, 2010 1470 1500 1467 1481 0 -7.62(-0.51%)
Oct 13, 2010 1477 1506 1470 1489 0 +18.96(+1.29%)
Oct 12, 2010 1459 1478 1446 1470 0 +22.76(+1.57%)
Oct 11, 2010 1445 1455 1434 1447 0 +0.97(+0.07%)
Oct 08, 2010 1441 1453 1419 1446 0 +12.33(+0.86%)
Oct 07, 2010 1441 1450 1424 1434 0 -1.33(-0.09%)
Oct 06, 2010 1429 1442 1416 1435 0 +5.06(+0.35%)
Oct 05, 2010 1399 1436 1384 1430 0 +46.87(+3.39%)
Oct 04, 2010 1389 1403 1371 1383 0 -11.30(-0.81%)
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.