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 (%)
Jan 31, 2013 1801 1825 1787 1805 0 +0.65(+0.04%)
Jan 30, 2013 1816 1825 1794 1805 0 -13.50(-0.74%)
Jan 29, 2013 1802 1828 1779 1818 0 +6.86(+0.38%)
Jan 28, 2013 1812 1822 1795 1811 0 +2.65(+0.15%)
Jan 25, 2013 1800 1814 1788 1809 0 +13.80(+0.77%)
Jan 24, 2013 1787 1810 1778 1795 0 +7.79(+0.44%)
Jan 23, 2013 1788 1796 1776 1787 0 -4.56(-0.25%)
Jan 22, 2013 1777 1797 1768 1792 0 +12.44(+0.70%)
Jan 18, 2013 1779 1779 1779 0 +7.23(+0.41%)
Jan 17, 2013 1764 1782 1759 1772 0 +14.70(+0.84%)
Jan 16, 2013 1761 1769 1749 1757 0 -10.27(-0.58%)
Jan 15, 2013 1761 1773 1751 1768 0 -1.40(-0.08%)
Jan 14, 2013 1768 1775 1756 1769 0 +0.24(+0.01%)
Jan 12, 2013 1758 1777 1748 1769 0 +0.00(+0.00%)
Jan 11, 2013 1758 1777 1748 1769 0 +8.53(+0.48%)
Jan 10, 2013 1754 1766 1742 1760 0 +16.65(+0.95%)
Jan 09, 2013 1745 1756 1736 1744 0 +2.88(+0.17%)
Jan 08, 2013 1736 1749 1723 1741 0 -2.35(-0.13%)
Jan 07, 2013 1740 1752 1729 1743 0 -3.25(-0.19%)
Jan 04, 2013 1721 1750 1715 1746 0 +28.46(+1.66%)
Jan 03, 2013 1720 1732 1708 1718 0 -1.56(-0.09%)
Jan 02, 2013 1710 1721 1676 1719 0 +49.74(+2.98%)
Dec 31, 2012 1647 1674 1641 1670 0 +20.34(+1.23%)
Dec 28, 2012 1649 1665 1642 1649 0 -12.84(-0.77%)
Dec 27, 2012 1666 1672 1643 1662 0 -2.28(-0.14%)
Dec 26, 2012 1680 1684 1660 1664 0 -13.55(-0.81%)
Dec 24, 2012 1678 1678 1678 0 +1.18(+0.07%)
Dec 21, 2012 1673 1687 1662 1677 0 -15.56(-0.92%)
Dec 20, 2012 1680 1697 1672 1692 0 +12.95(+0.77%)
Dec 19, 2012 1681 1698 1671 1679 0 -2.02(-0.12%)
Dec 18, 2012 1667 1687 1658 1681 0 +17.64(+1.06%)
Dec 17, 2012 1645 1666 1637 1664 0 +25.50(+1.56%)
Dec 14, 2012 1637 1650 1630 1638 0 -0.23(-0.01%)
Dec 13, 2012 1649 1655 1630 1638 0 -12.81(-0.78%)
Dec 12, 2012 1654 1668 1641 1651 0 +1.17(+0.07%)
Dec 11, 2012 1645 1659 1638 1650 0 +9.12(+0.56%)
Dec 10, 2012 1643 1652 1629 1641 0 -4.94(-0.30%)
Dec 07, 2012 1647 1657 1634 1646 0 +5.20(+0.32%)
Dec 06, 2012 1630 1646 1621 1641 0 +9.69(+0.59%)
Dec 05, 2012 1628 1644 1616 1631 0 +5.37(+0.33%)
Dec 04, 2012 1629 1640 1617 1626 0 -15.95(-0.97%)
Nov 30, 2012 1643 1653 1631 1642 0 +0.11(+0.01%)
Nov 29, 2012 1640 1654 1630 1642 0 +9.66(+0.59%)
Nov 28, 2012 1617 1636 1607 1632 0 +0.53(+0.03%)
Nov 27, 2012 1636 1646 1625 1631 0 -6.55(-0.40%)
Nov 26, 2012 1635 1648 1624 1638 0 -8.35(-0.51%)
Nov 24, 2012 1634 1649 1629 1646 0 +0.00(+0.00%)
Nov 23, 2012 1634 1649 1629 1646 0 +19.19(+1.18%)
Nov 21, 2012 1627 1627 1627 0 +9.49(+0.59%)
Nov 20, 2012 1601 1623 1590 1618 0 +12.82(+0.80%)
Nov 19, 2012 1590 1611 1583 1605 0 +34.05(+2.17%)
Nov 16, 2012 1570 1584 1545 1571 0 +5.83(+0.37%)
Nov 15, 2012 1567 1586 1549 1565 0 -3.30(-0.21%)
Nov 14, 2012 1600 1610 1560 1568 0 -30.82(-1.93%)
Nov 13, 2012 1589 1619 1581 1599 0 -2.91(-0.18%)
Nov 12, 2012 1596 1614 1586 1602 0 +7.72(+0.48%)
Nov 09, 2012 1585 1609 1573 1594 0 +2.97(+0.19%)
Nov 08, 2012 1605 1625 1590 1591 0 -15.62(-0.97%)
Nov 07, 2012 1625 1637 1597 1607 0 -44.77(-2.71%)
Nov 06, 2012 1649 1664 1641 1652 0 +6.31(+0.38%)
Nov 05, 2012 1642 1656 1627 1645 0 -2.52(-0.15%)
Nov 02, 2012 1665 1675 1642 1648 0 -9.16(-0.55%)
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.