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 31, 2012 1394 1407 1374 1395 0 +2.94(+0.21%)
May 30, 2012 1403 1409 1386 1392 0 -27.39(-1.93%)
May 29, 2012 1406 1425 1401 1420 0 +26.41(+1.90%)
May 25, 2012 1393 1393 1393 0 -3.80(-0.27%)
May 24, 2012 1395 1404 1377 1397 0 +8.84(+0.64%)
May 23, 2012 1377 1395 1355 1388 0 -1.08(-0.08%)
May 22, 2012 1389 1416 1374 1389 0 +1.24(+0.09%)
May 21, 2012 1364 1391 1355 1388 0 +26.45(+1.94%)
May 18, 2012 1387 1393 1354 1362 0 -19.17(-1.39%)
May 17, 2012 1415 1420 1378 1381 0 -32.75(-2.32%)
May 16, 2012 1439 1454 1412 1414 0 -18.17(-1.27%)
May 15, 2012 1443 1456 1427 1432 0 -12.02(-0.83%)
May 14, 2012 1446 1461 1431 1444 0 -21.59(-1.47%)
May 11, 2012 1450 1480 1442 1465 0 +1.51(+0.10%)
May 10, 2012 1474 1490 1456 1464 0 +0.98(+0.07%)
May 09, 2012 1452 1478 1447 1463 0 -10.55(-0.72%)
May 08, 2012 1472 1482 1453 1473 0 -10.30(-0.69%)
May 07, 2012 1480 1495 1471 1484 0 -4.26(-0.29%)
May 04, 2012 1500 1509 1476 1488 0 -21.78(-1.44%)
May 03, 2012 1533 1540 1502 1510 0 -23.16(-1.51%)
May 02, 2012 1546 1551 1518 1533 0 -26.45(-1.70%)
May 01, 2012 1551 1581 1543 1559 0 +5.81(+0.37%)
Apr 30, 2012 1553 1561 1539 1554 0 -2.67(-0.17%)
Apr 27, 2012 1553 1570 1533 1556 0 -0.04(-0.00%)
Apr 26, 2012 1538 1566 1528 1556 0 +14.88(+0.97%)
Apr 25, 2012 1533 1552 1521 1541 0 +21.60(+1.42%)
Apr 24, 2012 1508 1532 1501 1520 0 +12.73(+0.84%)
Apr 23, 2012 1509 1518 1490 1507 0 -27.27(-1.78%)
Apr 20, 2012 1540 1552 1526 1534 0 +0.32(+0.02%)
Apr 19, 2012 1545 1563 1522 1534 0 -10.76(-0.70%)
Apr 18, 2012 1544 1559 1530 1545 0 -10.49(-0.67%)
Apr 17, 2012 1543 1565 1534 1555 0 +24.80(+1.62%)
Apr 16, 2012 1538 1549 1517 1530 0 +5.17(+0.34%)
Apr 13, 2012 1552 1555 1521 1525 0 -29.44(-1.89%)
Apr 12, 2012 1527 1559 1520 1555 0 +30.73(+2.02%)
Apr 11, 2012 1536 1544 1514 1524 0 +10.79(+0.71%)
Apr 10, 2012 1552 1558 1509 1513 0 -40.96(-2.64%)
Apr 09, 2012 1560 1569 1543 1554 0 -32.53(-2.05%)
Apr 05, 2012 1576 1597 1567 1587 0 +2.88(+0.18%)
Apr 04, 2012 1591 1604 1576 1584 0 -23.92(-1.49%)
Apr 03, 2012 1612 1620 1595 1608 0 -9.32(-0.58%)
Apr 02, 2012 1596 1626 1588 1617 0 +20.31(+1.27%)
Mar 30, 2012 1590 1606 1576 1597 0 +15.08(+0.95%)
Mar 29, 2012 1583 1593 1564 1582 0 -18.25(-1.14%)
Mar 28, 2012 1602 1611 1578 1600 0 -3.78(-0.24%)
Mar 27, 2012 1613 1622 1599 1604 0 -7.19(-0.45%)
Mar 26, 2012 1599 1615 1591 1611 0 +26.79(+1.69%)
Mar 23, 2012 1576 1591 1563 1584 0 +8.80(+0.56%)
Mar 22, 2012 1579 1589 1566 1575 0 -21.71(-1.36%)
Mar 21, 2012 1595 1608 1585 1597 0 +6.36(+0.40%)
Mar 20, 2012 1591 1602 1577 1591 0 -12.47(-0.78%)
Mar 19, 2012 1597 1618 1588 1603 0 +2.69(+0.17%)
Mar 16, 2012 1607 1616 1592 1600 0 -3.02(-0.19%)
Mar 15, 2012 1581 1609 1570 1603 0 +23.15(+1.46%)
Mar 14, 2012 1588 1597 1567 1580 0 -7.89(-0.50%)
Mar 13, 2012 1549 1591 1542 1588 0 +44.29(+2.87%)
Mar 12, 2012 1548 1557 1533 1544 0 -3.47(-0.22%)
Mar 09, 2012 1535 1557 1527 1547 0 +16.41(+1.07%)
Mar 08, 2012 1529 1539 1517 1531 0 +18.45(+1.22%)
Mar 07, 2012 1499 1517 1492 1513 0 +19.68(+1.32%)
Mar 06, 2012 1509 1516 1486 1493 0 -37.08(-2.42%)
Mar 05, 2012 1532 1540 1516 1530 0 -4.89(-0.32%)
Mar 02, 2012 1548 1555 1530 1535 0 -15.46(-1.00%)
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.