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 (%)
Jun 28, 2013 1934 1949 1905 1924 0 +10.36(+0.54%)
Jun 26, 2013 1917 1932 1902 1914 0 +16.08(+0.85%)
Jun 25, 2013 1884 1913 1865 1898 0 +38.19(+2.05%)
Jun 24, 2013 1886 1894 1834 1860 0 -44.10(-2.32%)
Jun 21, 2013 1933 1939 1887 1904 0 -10.43(-0.54%)
Jun 20, 2013 1962 1970 1906 1914 0 -72.28(-3.64%)
Jun 19, 2013 2027 2037 1983 1987 0 -42.76(-2.11%)
Jun 18, 2013 2011 2039 2003 2029 0 +20.70(+1.03%)
Jun 17, 2013 1994 2025 1983 2009 0 +31.70(+1.60%)
Jun 14, 2013 1995 2008 1969 1977 0 -18.99(-0.95%)
Jun 13, 2013 1949 2001 1937 1996 0 +46.17(+2.37%)
Jun 12, 2013 2002 2007 1944 1950 0 -31.79(-1.60%)
Jun 11, 2013 1993 2015 1969 1982 0 -38.27(-1.89%)
Jun 10, 2013 2025 2035 2003 2020 0 +2.74(+0.14%)
Jun 07, 2013 1994 2026 1980 2017 0 +36.45(+1.84%)
Jun 06, 2013 1952 1984 1941 1981 0 +26.63(+1.36%)
Jun 05, 2013 1994 2002 1940 1954 0 -44.78(-2.24%)
Jun 04, 2013 2013 2037 1985 1999 0 -12.90(-0.64%)
Jun 03, 2013 2020 2032 1980 2012 0 -2.53(-0.13%)
May 31, 2013 2058 2072 2012 2014 0 -52.54(-2.54%)
May 30, 2013 2059 2084 2043 2067 0 +9.76(+0.47%)
May 29, 2013 2069 2086 2039 2057 0 -25.23(-1.21%)
May 28, 2013 2076 2101 2065 2082 0 +35.81(+1.75%)
May 24, 2013 2046 2046 2046 0 +2.89(+0.14%)
May 23, 2013 2031 2057 2009 2044 0 -21.67(-1.05%)
May 22, 2013 2101 2132 2050 2065 0 -34.32(-1.63%)
May 21, 2013 2107 2123 2092 2100 0 -8.42(-0.40%)
May 20, 2013 2106 2129 2099 2108 0 -2.14(-0.10%)
May 17, 2013 2094 2115 2082 2110 0 +26.23(+1.26%)
May 16, 2013 2090 2114 2076 2084 0 -8.66(-0.41%)
May 15, 2013 2075 2099 2061 2093 0 +46.87(+2.29%)
May 13, 2013 2038 2059 2027 2046 0 +7.58(+0.37%)
May 10, 2013 2017 2044 2006 2038 0 +22.22(+1.10%)
May 09, 2013 2029 2043 2007 2016 0 -16.32(-0.80%)
May 08, 2013 2015 2036 2004 2032 0 +17.51(+0.87%)
May 07, 2013 2015 2030 1997 2015 0 +8.20(+0.41%)
May 06, 2013 1991 2015 1985 2006 0 +17.32(+0.87%)
May 03, 2013 1979 2002 1953 1989 0 +36.33(+1.86%)
May 02, 2013 1945 1965 1931 1953 0 +13.67(+0.70%)
May 01, 2013 1960 1973 1934 1939 0 -24.43(-1.24%)
Apr 30, 2013 1950 1981 1934 1964 0 +24.05(+1.24%)
Apr 29, 2013 1928 1948 1918 1940 0 +17.46(+0.91%)
Apr 26, 2013 1927 1937 1911 1922 0 -8.71(-0.45%)
Apr 25, 2013 1928 1948 1912 1931 0 +8.05(+0.42%)
Apr 24, 2013 1926 1941 1902 1923 0 -4.40(-0.23%)
Apr 23, 2013 1909 1942 1898 1927 0 +30.72(+1.62%)
Apr 22, 2013 1891 1904 1866 1896 0 +11.66(+0.62%)
Apr 19, 2013 1865 1894 1849 1885 0 +31.38(+1.69%)
Apr 18, 2013 1887 1893 1842 1853 0 -28.93(-1.54%)
Apr 17, 2013 1910 1914 1866 1882 0 -47.13(-2.44%)
Apr 16, 2013 1916 1937 1899 1929 0 +33.70(+1.78%)
Apr 15, 2013 1958 1965 1890 1896 0 -72.92(-3.70%)
Apr 12, 2013 1969 1978 1953 1969 0 -8.82(-0.45%)
Apr 11, 2013 1962 1988 1955 1977 0 +15.29(+0.78%)
Apr 10, 2013 1923 1969 1920 1962 0 +46.57(+2.43%)
Apr 09, 2013 1905 1928 1893 1916 0 +12.75(+0.67%)
Apr 08, 2013 1876 1904 1863 1903 0 +27.50(+1.47%)
Apr 05, 2013 1858 1880 1841 1875 0 -13.23(-0.70%)
Apr 04, 2013 1871 1898 1863 1889 0 +20.30(+1.09%)
Apr 03, 2013 1915 1919 1860 1868 0 -48.55(-2.53%)
Apr 02, 2013 1911 1925 1903 1917 0 +13.40(+0.70%)
Apr 01, 2013 1914 1932 1897 1903 0 -18.71(-0.97%)
Mar 28, 2013 1922 1922 1922 0 +16.07(+0.84%)
Mar 27, 2013 1899 1913 1887 1906 0 -6.73(-0.35%)
Mar 26, 2013 1900 1920 1890 1913 0 +20.59(+1.09%)
Mar 25, 2013 1907 1915 1882 1892 0 -6.20(-0.33%)
Mar 22, 2013 1894 1914 1880 1898 0 +3.87(+0.20%)
Mar 21, 2013 1920 1928 1891 1895 0 -33.92(-1.76%)
Mar 20, 2013 1925 1941 1914 1928 0 +17.41(+0.91%)
Mar 19, 2013 1928 1937 1897 1911 0 -11.81(-0.61%)
Mar 18, 2013 1921 1938 1905 1923 0 -20.23(-1.04%)
Mar 15, 2013 1939 1956 1916 1943 0 -0.71(-0.04%)
Mar 14, 2013 1935 1956 1926 1944 0 +16.99(+0.88%)
Mar 13, 2013 1911 1934 1902 1927 0 +17.07(+0.89%)
Mar 12, 2013 1924 1929 1900 1910 0 -13.33(-0.69%)
Mar 11, 2013 1917 1937 1901 1923 0 +3.08(+0.16%)
Mar 08, 2013 1918 1929 1898 1920 0 +14.75(+0.77%)
Mar 07, 2013 1901 1912 1891 1905 0 +5.96(+0.31%)
Mar 06, 2013 1903 1912 1890 1899 0 +5.96(+0.31%)
Mar 05, 2013 1878 1907 1873 1893 0 +27.02(+1.45%)
Mar 04, 2013 1847 1871 1838 1866 0 +15.44(+0.83%)
Mar 01, 2013 1839 1859 1816 1851 0 +5.42(+0.29%)
Feb 28, 2013 1841 1860 1833 1845 0 +3.35(+0.18%)
Feb 27, 2013 1809 1849 1804 1842 0 +32.00(+1.77%)
Feb 26, 2013 1816 1826 1794 1810 0 -39.20(-2.12%)
Feb 22, 2013 1839 1855 1829 1849 0 +21.83(+1.19%)
Feb 21, 2013 1851 1855 1816 1827 0 -28.35(-1.53%)
Feb 20, 2013 1888 1893 1849 1856 0 -13.37(-0.72%)
Feb 15, 2013 1869 1869 1869 0 -9.05(-0.48%)
Feb 14, 2013 1860 1886 1846 1878 0 +12.42(+0.67%)
Feb 13, 2013 1865 1876 1851 1866 0 +4.10(+0.22%)
Feb 12, 2013 1852 1872 1846 1862 0 +15.84(+0.86%)
Feb 11, 2013 1843 1857 1835 1846 0 +0.82(+0.04%)
Feb 08, 2013 1835 1855 1827 1845 0 +13.46(+0.73%)
Feb 07, 2013 1838 1848 1812 1832 0 -8.77(-0.48%)
Feb 06, 2013 1823 1846 1814 1840 0 +27.99(+1.54%)
Feb 04, 2013 1818 1828 1797 1812 0 -17.15(-0.94%)
Feb 01, 2013 1824 1844 1796 1830 0 +24.19(+1.34%)
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%)
Nov 01, 2012 1622 1665 1611 1657 0 +35.08(+2.16%)
Oct 31, 2012 1623 1638 1599 1622 0 +5.82(+0.36%)
Oct 26, 2012 1616 1616 1616 0 +4.91(+0.30%)
Oct 25, 2012 1616 1636 1595 1611 0 +7.51(+0.47%)
Oct 24, 2012 1616 1626 1597 1604 0 -5.00(-0.31%)
Oct 23, 2012 1610 1620 1592 1609 0 -21.56(-1.32%)
Oct 19, 2012 1652 1657 1621 1630 0 -26.02(-1.57%)
Oct 18, 2012 1650 1664 1640 1656 0 +4.81(+0.29%)
Oct 17, 2012 1639 1660 1630 1651 0 +17.19(+1.05%)
Oct 16, 2012 1612 1641 1610 1634 0 +28.45(+1.77%)
Oct 15, 2012 1602 1613 1584 1606 0 +12.83(+0.81%)
Oct 12, 2012 1604 1612 1579 1593 0 -10.94(-0.68%)
Oct 11, 2012 1606 1621 1595 1604 0 +10.97(+0.69%)
Oct 10, 2012 1604 1610 1584 1593 0 -11.14(-0.69%)
Oct 09, 2012 1614 1624 1597 1604 0 -8.88(-0.55%)
Oct 08, 2012 1606 1620 1600 1613 0 +0.28(+0.02%)
Oct 06, 2012 1622 1636 1605 1613 0 +0.00(+0.00%)
Oct 05, 2012 1621 1636 1605 1613 0 +0.83(+0.05%)
Oct 04, 2012 1600 1623 1593 1612 0 +20.34(+1.28%)
Oct 03, 2012 1594 1601 1575 1591 0 +2.75(+0.17%)
Oct 02, 2012 1603 1607 1579 1589 0 -6.87(-0.43%)
Oct 01, 2012 1598 1622 1583 1596 0 +2.87(+0.18%)
Sep 28, 2012 1591 1602 1575 1593 0 -6.45(-0.40%)
Sep 27, 2012 1592 1607 1581 1599 0 +17.90(+1.13%)
Sep 26, 2012 1589 1597 1572 1581 0 -7.48(-0.47%)
Sep 25, 2012 1620 1627 1586 1589 0 -25.15(-1.56%)
Sep 24, 2012 1612 1627 1600 1614 0 -5.05(-0.31%)
Sep 21, 2012 1626 1640 1612 1619 0 -0.25(-0.02%)
Sep 20, 2012 1615 1626 1602 1619 0 -7.31(-0.45%)
Sep 19, 2012 1632 1639 1618 1626 0 -3.35(-0.21%)
Sep 18, 2012 1631 1644 1618 1630 0 -4.36(-0.27%)
Sep 17, 2012 1647 1655 1626 1634 0 -17.33(-1.05%)
Sep 14, 2012 1636 1669 1623 1652 0 +20.72(+1.27%)
Sep 13, 2012 1593 1636 1581 1631 0 +32.86(+2.06%)
Sep 12, 2012 1590 1606 1583 1598 0 +15.17(+0.96%)
Sep 11, 2012 1577 1590 1570 1583 0 +6.28(+0.40%)
Sep 10, 2012 1585 1596 1573 1577 0 -11.49(-0.72%)
Sep 07, 2012 1580 1597 1572 1588 0 +12.24(+0.78%)
Sep 06, 2012 1545 1580 1542 1576 0 +42.78(+2.79%)
Sep 05, 2012 1538 1549 1521 1533 0 -6.47(-0.42%)
Sep 04, 2012 1535 1551 1520 1539 0 +2.31(+0.15%)
Aug 31, 2012 1537 1537 1537 0 +1.93(+0.13%)
Aug 30, 2012 1534 1545 1522 1535 0 -8.87(-0.57%)
Aug 29, 2012 1548 1556 1537 1544 0 +3.68(+0.24%)
Aug 27, 2012 1556 1560 1535 1540 0 -11.39(-0.73%)
Aug 24, 2012 1536 1557 1531 1552 0 +11.94(+0.78%)
Aug 23, 2012 1548 1553 1533 1540 0 -8.71(-0.56%)
Aug 22, 2012 1540 1555 1530 1549 0 +3.88(+0.25%)
Aug 21, 2012 1549 1567 1537 1545 0 -0.32(-0.02%)
Aug 20, 2012 1548 1555 1534 1545 0 -8.24(-0.53%)
Aug 17, 2012 1554 1561 1542 1553 0 -0.01(-0.00%)
Aug 16, 2012 1535 1560 1526 1553 0 +17.97(+1.17%)
Aug 15, 2012 1524 1541 1518 1535 0 +8.63(+0.57%)
Aug 14, 2012 1531 1540 1519 1527 0 +2.87(+0.19%)
Aug 13, 2012 1522 1532 1509 1524 0 -3.58(-0.23%)
Aug 11, 2012 1524 1536 1512 1527 0 +0.00(+0.00%)
Aug 10, 2012 1524 1536 1512 1527 0 +3.29(+0.22%)
Aug 09, 2012 1521 1538 1512 1524 0 -0.03(-0.00%)
Aug 08, 2012 1520 1538 1511 1524 0 -0.68(-0.04%)
Aug 07, 2012 1504 1539 1500 1525 0 +29.59(+1.98%)
Aug 06, 2012 1500 1512 1489 1495 0 -0.12(-0.01%)
Aug 03, 2012 1482 1507 1476 1495 0 +37.67(+2.58%)
Aug 02, 2012 1458 1474 1435 1458 0 -16.08(-1.09%)
Aug 01, 2012 1492 1501 1467 1474 0 -10.78(-0.73%)
Jul 31, 2012 1482 1498 1470 1484 0 +2.18(+0.15%)
Jul 30, 2012 1478 1498 1469 1482 0 +3.79(+0.26%)
Jul 27, 2012 1452 1493 1441 1479 0 +35.88(+2.49%)
Jul 26, 2012 1440 1462 1425 1443 0 +28.39(+2.01%)
Jul 25, 2012 1422 1433 1407 1414 0 -7.67(-0.54%)
Jul 24, 2012 1438 1444 1409 1422 0 -15.94(-1.11%)
Jul 23, 2012 1427 1448 1409 1438 0 -17.32(-1.19%)
Jul 20, 2012 1473 1482 1449 1455 0 -28.52(-1.92%)
Jul 19, 2012 1487 1500 1473 1484 0 -2.55(-0.17%)
Jul 18, 2012 1472 1494 1468 1486 0 +6.88(+0.47%)
Jul 17, 2012 1480 1489 1457 1479 0 +7.33(+0.50%)
Jul 16, 2012 1480 1486 1462 1472 0 -13.68(-0.92%)
Jul 14, 2012 1449 1489 1447 1486 0 +0.00(+0.00%)
Jul 13, 2012 1449 1489 1447 1486 0 +42.13(+2.92%)
Jul 12, 2012 1441 1452 1427 1444 0 -11.88(-0.82%)
Jul 11, 2012 1451 1467 1442 1455 0 +5.18(+0.36%)
Jul 10, 2012 1473 1486 1443 1450 0 -13.98(-0.95%)
Jul 09, 2012 1465 1476 1450 1464 0 -8.34(-0.57%)
Jul 06, 2012 1468 1480 1458 1473 0 -13.37(-0.90%)
Jul 05, 2012 1498 1505 1480 1486 0 -21.08(-1.40%)
Jul 03, 2012 1507 1507 1507 0 +18.76(+1.26%)
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.