Skip to main content
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 (%)
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%)
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.