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, 2013 1722 1722 1722 0 +9.71(+0.57%)
Dec 30, 2013 1716 1727 1706 1712 0 -2.11(-0.12%)
Dec 27, 2013 1715 1726 1706 1714 0 -0.61(-0.04%)
Dec 26, 2013 1710 1722 1702 1715 0 +9.19(+0.54%)
Dec 24, 2013 1706 1706 1706 0 +3.21(+0.19%)
Dec 23, 2013 1696 1711 1687 1702 0 +16.76(+0.99%)
Dec 20, 2013 1674 1698 1666 1686 0 +14.67(+0.88%)
Dec 19, 2013 1674 1683 1662 1671 0 -7.97(-0.47%)
Dec 18, 2013 1645 1683 1629 1679 0 +39.59(+2.41%)
Dec 17, 2013 1642 1652 1626 1639 0 -4.18(-0.25%)
Dec 16, 2013 1636 1654 1630 1644 0 +18.99(+1.17%)
Dec 13, 2013 1626 1636 1612 1625 0 +5.82(+0.36%)
Dec 12, 2013 1623 1635 1612 1619 0 -6.19(-0.38%)
Dec 11, 2013 1651 1658 1619 1625 0 -24.39(-1.48%)
Dec 10, 2013 1654 1662 1638 1649 0 -9.32(-0.56%)
Dec 09, 2013 1650 1670 1642 1659 0 +11.87(+0.72%)
Dec 06, 2013 1641 1658 1633 1647 0 +25.86(+1.60%)
Dec 05, 2013 1627 1635 1614 1621 0 -12.66(-0.77%)
Dec 04, 2013 1631 1648 1616 1634 0 -5.98(-0.36%)
Dec 03, 2013 1650 1655 1629 1640 0 -16.65(-1.01%)
Dec 02, 2013 1657 1676 1648 1656 0 +0.92(+0.06%)
Nov 29, 2013 1662 1669 1651 1655 0 -1.88(-0.11%)
Nov 27, 2013 1657 1657 1657 0 +5.81(+0.35%)
Nov 26, 2013 1653 1667 1642 1651 0 -1.69(-0.10%)
Nov 25, 2013 1655 1665 1644 1653 0 +1.91(+0.12%)
Nov 22, 2013 1639 1656 1628 1651 0 +17.98(+1.10%)
Nov 21, 2013 1624 1641 1616 1633 0 +14.45(+0.89%)
Nov 20, 2013 1623 1637 1609 1619 0 -3.28(-0.20%)
Nov 19, 2013 1628 1638 1613 1622 0 -7.49(-0.46%)
Nov 18, 2013 1638 1649 1623 1630 0 -6.12(-0.37%)
Nov 15, 2013 1632 1644 1622 1636 0 +7.79(+0.48%)
Nov 14, 2013 1612 1633 1604 1628 0 +35.42(+2.22%)
Nov 12, 2013 1594 1608 1578 1592 0 -5.53(-0.35%)
Nov 11, 2013 1596 1614 1583 1598 0 +4.10(+0.26%)
Nov 08, 2013 1570 1602 1557 1594 0 +20.77(+1.32%)
Nov 07, 2013 1608 1615 1569 1573 0 -29.57(-1.85%)
Nov 06, 2013 1596 1612 1588 1603 0 +14.53(+0.91%)
Nov 05, 2013 1599 1606 1579 1588 0 -15.10(-0.94%)
Nov 04, 2013 1605 1615 1595 1603 0 +2.39(+0.15%)
Nov 01, 2013 1595 1609 1584 1601 0 +8.47(+0.53%)
Oct 31, 2013 1598 1613 1586 1592 0 -4.67(-0.29%)
Oct 30, 2013 1610 1625 1588 1597 0 -12.93(-0.80%)
Oct 29, 2013 1597 1617 1593 1610 0 +14.09(+0.88%)
Oct 28, 2013 1601 1609 1583 1596 0 -2.65(-0.17%)
Oct 25, 2013 1595 1612 1585 1599 0 +4.81(+0.30%)
Oct 24, 2013 1585 1605 1564 1594 0 +4.00(+0.25%)
Oct 23, 2013 1589 1599 1572 1590 0 -4.87(-0.31%)
Oct 22, 2013 1588 1606 1580 1595 0 +11.78(+0.74%)
Oct 21, 2013 1587 1591 1573 1583 0 -2.71(-0.17%)
Oct 18, 2013 1577 1591 1566 1586 0 +16.39(+1.04%)
Oct 17, 2013 1536 1574 1530 1569 0 +25.81(+1.67%)
Oct 16, 2013 1526 1550 1518 1543 0 +25.15(+1.66%)
Oct 15, 2013 1532 1543 1509 1518 0 -18.70(-1.22%)
Oct 14, 2013 1515 1540 1507 1537 0 +6.78(+0.44%)
Oct 11, 2013 1514 1538 1508 1530 0 +14.84(+0.98%)
Oct 10, 2013 1492 1520 1489 1515 0 +45.01(+3.06%)
Oct 09, 2013 1468 1484 1456 1470 0 +7.84(+0.54%)
Oct 08, 2013 1491 1498 1459 1462 0 -27.96(-1.88%)
Oct 07, 2013 1489 1505 1481 1490 0 -16.55(-1.10%)
Oct 04, 2013 1488 1512 1482 1507 0 +19.20(+1.29%)
Oct 03, 2013 1490 1498 1468 1488 0 -5.83(-0.39%)
Oct 02, 2013 1481 1498 1472 1494 0 +1.23(+0.08%)
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.