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 (%)
Dec 31, 2009 1360 1360 1360 0 -4.06(-0.30%)
Dec 30, 2009 1357 1369 1350 1364 0 +1.27(+0.09%)
Dec 29, 2009 1368 1378 1354 1363 0 -1.53(-0.11%)
Dec 28, 2009 1370 1379 1354 1364 0 -3.95(-0.29%)
Dec 24, 2009 1363 1375 1354 1368 0 +7.73(+0.57%)
Dec 23, 2009 1355 1370 1347 1360 0 -0.49(-0.04%)
Dec 22, 2009 1351 1369 1344 1361 0 +10.94(+0.81%)
Dec 21, 2009 1337 1360 1324 1350 0 +22.47(+1.69%)
Dec 18, 2009 1330 1341 1313 1327 0 +6.25(+0.47%)
Dec 17, 2009 1325 1339 1311 1321 0 -18.89(-1.41%)
Dec 16, 2009 1322 1350 1313 1340 0 +23.18(+1.76%)
Dec 15, 2009 1326 1339 1308 1317 0 -17.52(-1.31%)
Dec 14, 2009 1335 1341 1326 1334 0 +8.21(+0.62%)
Dec 11, 2009 1325 1340 1310 1326 0 +2.43(+0.18%)
Dec 10, 2009 1321 1340 1312 1324 0 +13.59(+1.04%)
Dec 09, 2009 1306 1319 1289 1310 0 +3.82(+0.29%)
Dec 08, 2009 1308 1320 1292 1306 0 -9.43(-0.72%)
Dec 07, 2009 1329 1343 1309 1316 0 -19.48(-1.46%)
Dec 04, 2009 1339 1355 1304 1335 0 +17.12(+1.30%)
Dec 03, 2009 1349 1364 1313 1318 0 -26.91(-2.00%)
Dec 02, 2009 1338 1358 1328 1345 0 +7.48(+0.56%)
Dec 01, 2009 1343 1353 1322 1338 0 +7.93(+0.60%)
Nov 30, 2009 1312 1335 1296 1330 0 +14.43(+1.10%)
Nov 27, 2009 1315 1336 1297 1315 0 -43.83(-3.22%)
Nov 25, 2009 1359 1359 1359 0 +5.73(+0.42%)
Nov 24, 2009 1364 1373 1337 1353 0 -11.77(-0.86%)
Nov 23, 2009 1363 1379 1350 1365 0 +23.98(+1.79%)
Nov 20, 2009 1346 1356 1329 1341 0 -15.75(-1.16%)
Nov 19, 2009 1379 1385 1346 1357 0 -33.05(-2.38%)
Nov 18, 2009 1394 1403 1374 1390 0 -5.82(-0.42%)
Nov 17, 2009 1389 1409 1379 1396 0 +0.57(+0.04%)
Nov 16, 2009 1393 1412 1381 1395 0 +13.85(+1.00%)
Nov 13, 2009 1379 1394 1365 1381 0 +1.01(+0.07%)
Nov 12, 2009 1394 1406 1375 1380 0 -18.16(-1.30%)
Nov 11, 2009 1401 1420 1385 1399 0 +16.33(+1.18%)
Nov 10, 2009 1389 1402 1371 1382 0 -13.77(-0.99%)
Nov 09, 2009 1371 1402 1362 1396 0 +39.17(+2.89%)
Nov 06, 2009 1339 1372 1329 1357 0 +4.77(+0.35%)
Nov 05, 2009 1339 1364 1324 1352 0 +23.78(+1.79%)
Nov 04, 2009 1332 1362 1315 1328 0 +9.54(+0.72%)
Nov 03, 2009 1303 1332 1284 1319 0 +5.07(+0.39%)
Nov 02, 2009 1314 1336 1281 1314 0 +9.94(+0.76%)
Oct 30, 2009 1342 1353 1292 1304 0 -41.41(-3.08%)
Oct 29, 2009 1319 1352 1304 1345 0 +47.01(+3.62%)
Oct 28, 2009 1351 1366 1293 1298 0 -63.72(-4.68%)
Oct 27, 2009 1402 1411 1344 1362 0 -32.13(-2.30%)
Oct 26, 2009 1415 1444 1385 1394 0 -19.49(-1.38%)
Oct 23, 2009 1416 1425 1390 1413 0 +1.26(+0.09%)
Oct 22, 2009 1392 1420 1365 1412 0 +22.82(+1.64%)
Oct 21, 2009 1400 1428 1381 1389 0 -16.09(-1.14%)
Oct 20, 2009 1406 1417 1396 1405 0 -7.52(-0.53%)
Oct 19, 2009 1407 1428 1392 1413 0 +13.42(+0.96%)
Oct 16, 2009 1401 1414 1381 1400 0 -22.43(-1.58%)
Oct 15, 2009 1403 1434 1390 1422 0 +2.86(+0.20%)
Oct 14, 2009 1382 1426 1375 1419 0 +62.64(+4.62%)
Oct 13, 2009 1366 1378 1346 1356 0 -16.36(-1.19%)
Oct 12, 2009 1385 1397 1360 1373 0 -0.33(-0.02%)
Oct 09, 2009 1361 1385 1348 1373 0 +9.45(+0.69%)
Oct 08, 2009 1358 1382 1344 1364 0 +17.12(+1.27%)
Oct 07, 2009 1338 1353 1324 1347 0 +3.47(+0.26%)
Oct 06, 2009 1332 1360 1315 1343 0 +22.38(+1.69%)
Oct 05, 2009 1295 1328 1280 1321 0 +34.99(+2.72%)
Oct 02, 2009 1269 1311 1256 1286 0 -1.39(-0.11%)
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.