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 29, 2015 1796 1805 1773 1781 0 -17.21(-0.96%)
May 28, 2015 1791 1801 1780 1798 0 +4.55(+0.25%)
May 27, 2015 1785 1799 1775 1794 0 +12.42(+0.70%)
May 26, 2015 1796 1801 1774 1781 0 -17.32(-0.96%)
May 22, 2015 1799 1799 1799 1799 0 -6.61(-0.37%)
May 21, 2015 1802 1812 1795 1805 0 -0.45(-0.02%)
May 20, 2015 1806 1817 1793 1806 0 +2.79(+0.15%)
May 19, 2015 1811 1820 1791 1803 0 -6.09(-0.34%)
May 18, 2015 1795 1815 1791 1809 0 +12.80(+0.71%)
May 15, 2015 1804 1810 1785 1796 0 -7.17(-0.40%)
May 14, 2015 1794 1808 1784 1803 0 +19.62(+1.10%)
May 13, 2015 1783 1796 1773 1784 0 -97.43(-5.18%)
May 12, 2015 1886 1893 1865 1881 0 -11.52(-0.61%)
May 11, 2015 1898 1912 1888 1893 0 -6.86(-0.36%)
May 08, 2015 1897 1911 1886 1899 0 +21.76(+1.16%)
May 07, 2015 1864 1887 1857 1878 0 +9.99(+0.53%)
May 06, 2015 1892 1896 1852 1868 0 -15.60(-0.83%)
May 05, 2015 1901 1912 1878 1883 0 -21.45(-1.13%)
May 04, 2015 1904 1914 1894 1905 0 +12.99(+0.69%)
May 01, 2015 1887 1900 1875 1892 0 +14.98(+0.80%)
Apr 30, 2015 1892 1907 1868 1877 0 -21.66(-1.14%)
Apr 29, 2015 1898 1918 1888 1898 0 -9.96(-0.52%)
Apr 28, 2015 1893 1912 1881 1908 0 +11.90(+0.63%)
Apr 27, 2015 1907 1918 1891 1896 0 -6.70(-0.35%)
Apr 24, 2015 1900 1912 1886 1903 0 +4.71(+0.25%)
Apr 23, 2015 1893 1910 1880 1898 0 -7.64(-0.40%)
Apr 22, 2015 1904 1915 1882 1906 0 +7.82(+0.41%)
Apr 21, 2015 1905 1912 1889 1898 0 -13.72(-0.72%)
Apr 20, 2015 1916 1928 1902 1912 0 +11.45(+0.60%)
Apr 17, 2015 1912 1919 1887 1901 0 -22.04(-1.15%)
Apr 16, 2015 1924 1936 1903 1923 0 +6.07(+0.32%)
Apr 15, 2015 1910 1930 1900 1917 0 +13.85(+0.73%)
Apr 14, 2015 1894 1918 1881 1903 0 +8.72(+0.46%)
Apr 13, 2015 1885 1910 1876 1894 0 +9.80(+0.52%)
Apr 10, 2015 1894 1903 1867 1884 0 -6.70(-0.35%)
Apr 09, 2015 1884 1903 1868 1891 0 +9.08(+0.48%)
Apr 08, 2015 1866 1889 1860 1882 0 +20.08(+1.08%)
Apr 07, 2015 1871 1888 1856 1862 0 -12.87(-0.69%)
Apr 06, 2015 1858 1887 1850 1875 0 +2.89(+0.15%)
Apr 02, 2015 1872 1872 1872 1872 0 +9.68(+0.52%)
Apr 01, 2015 1860 1872 1844 1862 0 +1.08(+0.06%)
Mar 31, 2015 1857 1872 1847 1861 0 -6.76(-0.36%)
Mar 30, 2015 1860 1879 1850 1868 0 +20.02(+1.08%)
Mar 27, 2015 1848 1859 1833 1848 0 -5.07(-0.27%)
Mar 26, 2015 1848 1869 1835 1853 0 -5.07(-0.27%)
Mar 25, 2015 1892 1897 1854 1858 0 -30.75(-1.63%)
Mar 24, 2015 1896 1906 1879 1889 0 -9.93(-0.52%)
Mar 23, 2015 1908 1919 1893 1898 0 -6.59(-0.35%)
Mar 20, 2015 1881 1916 1875 1905 0 +31.89(+1.70%)
Mar 19, 2015 1888 1894 1862 1873 0 -21.83(-1.15%)
Mar 18, 2015 1875 1906 1854 1895 0 +17.68(+0.94%)
Mar 17, 2015 1874 1888 1861 1877 0 -9.37(-0.50%)
Mar 16, 2015 1871 1895 1866 1887 0 +26.53(+1.43%)
Mar 13, 2015 1877 1881 1843 1860 0 -21.15(-1.12%)
Mar 12, 2015 1853 1885 1848 1881 0 +37.53(+2.04%)
Mar 11, 2015 1835 1854 1829 1844 0 +8.49(+0.46%)
Mar 10, 2015 1852 1858 1829 1835 0 -38.99(-2.08%)
Mar 09, 2015 1875 1887 1862 1874 0 +0.62(+0.03%)
Mar 06, 2015 1887 1914 1864 1874 0 -18.79(-0.99%)
Mar 05, 2015 1883 1903 1874 1892 0 +13.75(+0.73%)
Mar 04, 2015 1879 1893 1862 1879 0 -4.70(-0.25%)
Mar 03, 2015 1884 1886 1875 1883 0 -16.11(-0.85%)
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.