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 (%)
May 28, 2010 1308 1308 1308 0 -30.86(-2.30%)
May 27, 2010 1308 1344 1298 1339 0 +55.46(+4.32%)
May 26, 2010 1303 1321 1276 1283 0 -6.50(-0.50%)
May 25, 2010 1251 1294 1233 1290 0 +4.15(+0.32%)
May 24, 2010 1321 1333 1283 1286 0 -45.34(-3.41%)
May 21, 2010 1272 1340 1260 1331 0 +34.51(+2.66%)
May 20, 2010 1302 1333 1285 1297 0 -72.62(-5.30%)
May 19, 2010 1367 1390 1340 1369 0 -9.10(-0.66%)
May 18, 2010 1426 1438 1369 1378 0 -32.00(-2.27%)
May 17, 2010 1407 1429 1375 1410 0 +12.34(+0.88%)
May 14, 2010 1401 1431 1381 1398 0 -45.16(-3.13%)
May 13, 2010 1456 1466 1438 1443 0 -22.06(-1.51%)
May 12, 2010 1449 1471 1438 1465 0 +26.45(+1.84%)
May 11, 2010 1451 1461 1430 1439 0 -12.12(-0.84%)
May 10, 2010 1435 1457 1425 1451 0 +78.50(+5.72%)
May 07, 2010 1397 1417 1349 1372 0 -28.60(-2.04%)
May 06, 2010 1436 1474 1294 1401 0 -53.97(-3.71%)
May 05, 2010 1466 1487 1444 1455 0 -23.56(-1.59%)
May 04, 2010 1503 1511 1463 1478 0 -46.66(-3.06%)
May 03, 2010 1506 1532 1495 1525 0 +28.44(+1.90%)
Apr 30, 2010 1535 1544 1494 1497 0 -42.27(-2.75%)
Apr 29, 2010 1498 1547 1492 1539 0 +55.46(+3.74%)
Apr 28, 2010 1485 1510 1466 1483 0 +14.60(+0.99%)
Apr 27, 2010 1509 1523 1464 1469 0 -51.99(-3.42%)
Apr 26, 2010 1543 1553 1516 1521 0 -23.34(-1.51%)
Apr 23, 2010 1524 1552 1516 1544 0 +21.22(+1.39%)
Apr 22, 2010 1516 1533 1495 1523 0 -6.00(-0.39%)
Apr 21, 2010 1531 1546 1510 1529 0 -6.87(-0.45%)
Apr 20, 2010 1529 1543 1513 1536 0 +18.90(+1.25%)
Apr 19, 2010 1496 1526 1485 1517 0 +10.28(+0.68%)
Apr 16, 2010 1537 1547 1488 1507 0 -37.33(-2.42%)
Apr 15, 2010 1539 1553 1528 1544 0 +0.43(+0.03%)
Apr 14, 2010 1523 1550 1513 1544 0 +26.88(+1.77%)
Apr 13, 2010 1493 1524 1487 1517 0 +21.77(+1.46%)
Apr 12, 2010 1495 1509 1485 1495 0 +0.06(+0.00%)
Apr 09, 2010 1487 1501 1477 1495 0 +10.90(+0.73%)
Apr 08, 2010 1478 1493 1465 1484 0 -0.49(-0.03%)
Apr 07, 2010 1495 1504 1473 1484 0 -15.25(-1.02%)
Apr 06, 2010 1487 1507 1478 1500 0 +11.07(+0.74%)
Apr 05, 2010 1487 1501 1476 1489 0 +6.25(+0.42%)
Apr 01, 2010 1482 1482 1482 0 +23.75(+1.63%)
Mar 31, 2010 1456 1472 1442 1459 0 -3.02(-0.21%)
Mar 30, 2010 1466 1478 1449 1462 0 -1.56(-0.11%)
Mar 29, 2010 1459 1470 1446 1463 0 +9.91(+0.68%)
Mar 26, 2010 1462 1472 1438 1453 0 -3.14(-0.22%)
Mar 25, 2010 1455 1485 1445 1456 0 +11.03(+0.76%)
Mar 24, 2010 1448 1460 1431 1445 0 -9.38(-0.64%)
Mar 23, 2010 1441 1459 1431 1455 0 +13.91(+0.97%)
Mar 22, 2010 1418 1445 1408 1441 0 +12.91(+0.90%)
Mar 19, 2010 1455 1461 1422 1428 0 -22.86(-1.58%)
Mar 18, 2010 1453 1462 1440 1451 0 -3.50(-0.24%)
Mar 17, 2010 1431 1465 1428 1454 0 +28.30(+1.98%)
Mar 16, 2010 1417 1431 1405 1426 0 +12.39(+0.88%)
Mar 15, 2010 1403 1418 1400 1414 0 -0.95(-0.07%)
Mar 12, 2010 1418 1426 1403 1415 0 +5.33(+0.38%)
Mar 11, 2010 1396 1412 1384 1409 0 +5.98(+0.43%)
Mar 10, 2010 1408 1417 1391 1403 0 +0.44(+0.03%)
Mar 09, 2010 1399 1417 1386 1403 0 -0.08(-0.01%)
Mar 08, 2010 1408 1416 1392 1403 0 -5.53(-0.39%)
Mar 05, 2010 1380 1415 1375 1408 0 +34.73(+2.53%)
Mar 04, 2010 1358 1379 1349 1374 0 +13.82(+1.02%)
Mar 03, 2010 1360 1375 1350 1360 0 +3.34(+0.25%)
Mar 02, 2010 1345 1363 1338 1357 0 +15.50(+1.16%)
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.