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 (%)
Feb 27, 2009 654.47 679.62 629.47 642.21 0 -35.25(-5.20%)
Feb 26, 2009 698.30 712.58 665.23 677.45 0 -8.86(-1.29%)
Feb 25, 2009 697.52 713.66 659.99 686.32 0 -18.12(-2.57%)
Feb 24, 2009 645.85 707.97 637.24 704.43 0 +61.97(+9.65%)
Feb 23, 2009 695.28 706.39 639.16 642.46 0 -47.90(-6.94%)
Feb 20, 2009 668.98 712.53 651.89 690.37 0 -1.20(-0.17%)
Feb 19, 2009 724.75 745.87 685.70 691.57 0 -22.04(-3.09%)
Feb 18, 2009 720.61 736.23 690.21 713.61 0 +1.57(+0.22%)
Feb 17, 2009 730.46 750.44 698.48 712.05 0 -55.34(-7.21%)
Feb 16, 2009 769.08 793.97 750.89 767.39 0 +0.00(+0.00%)
Feb 13, 2009 769.08 793.97 750.89 767.39 0 -4.09(-0.53%)
Feb 12, 2009 744.33 779.00 724.45 771.48 0 +5.71(+0.75%)
Feb 11, 2009 753.20 775.64 733.95 765.77 0 +19.35(+2.59%)
Feb 10, 2009 799.73 815.71 735.69 746.41 0 -75.91(-9.23%)
Feb 09, 2009 828.02 846.77 800.87 822.33 0 -2.48(-0.30%)
Feb 06, 2009 796.31 838.56 784.71 824.81 0 +32.53(+4.11%)
Feb 05, 2009 761.17 813.13 746.95 792.28 0 +24.70(+3.22%)
Feb 04, 2009 767.08 797.12 751.22 767.58 0 +5.56(+0.73%)
Feb 03, 2009 766.29 781.04 732.68 762.02 0 -0.99(-0.13%)
Feb 02, 2009 730.57 772.00 717.01 763.00 0 +14.65(+1.96%)
Jan 30, 2009 775.23 790.33 732.66 748.36 0 -22.30(-2.89%)
Jan 29, 2009 817.40 829.58 762.11 770.66 0 -69.98(-8.32%)
Jan 28, 2009 801.73 851.38 779.89 840.64 0 +65.05(+8.39%)
Jan 27, 2009 763.91 785.73 745.98 775.59 0 +19.75(+2.61%)
Jan 26, 2009 772.14 795.76 736.97 755.84 0 -5.82(-0.76%)
Jan 23, 2009 711.50 772.58 695.42 761.65 0 +27.56(+3.75%)
Jan 22, 2009 741.08 771.78 704.40 734.09 0 -30.37(-3.97%)
Jan 21, 2009 733.77 774.91 694.91 764.46 0 +52.35(+7.35%)
Jan 20, 2009 768.53 786.16 705.45 712.11 0 -74.67(-9.49%)
Jan 19, 2009 799.83 817.82 746.10 786.79 0 +0.00(+0.00%)
Jan 16, 2009 799.83 817.82 746.10 786.79 0 +14.31(+1.85%)
Jan 15, 2009 782.82 808.46 734.55 772.48 0 -11.59(-1.48%)
Jan 14, 2009 826.47 833.73 768.91 784.06 0 -61.86(-7.31%)
Jan 13, 2009 825.54 866.69 812.96 845.92 0 +10.08(+1.21%)
Jan 12, 2009 879.15 886.85 825.73 835.84 0 -45.86(-5.20%)
Jan 09, 2009 911.67 923.38 869.24 881.70 0 -26.46(-2.91%)
Jan 08, 2009 891.64 918.84 869.12 908.17 0 +9.77(+1.09%)
Jan 07, 2009 944.90 953.17 888.97 898.39 0 -63.38(-6.59%)
Jan 06, 2009 929.08 979.70 914.22 961.77 0 +42.76(+4.65%)
Jan 05, 2009 904.99 943.69 882.86 919.01 0 +3.65(+0.40%)
Jan 02, 2009 886.78 923.90 853.75 915.36 0 +30.62(+3.46%)
Jan 01, 2009 853.14 897.41 844.55 884.74 0 +0.00(+0.00%)
Dec 31, 2008 853.14 897.41 844.55 884.74 0 +31.70(+3.72%)
Dec 30, 2008 797.03 856.42 790.37 853.04 0 +58.74(+7.40%)
Dec 29, 2008 801.09 812.52 770.16 794.30 0 -9.86(-1.23%)
Dec 26, 2008 815.30 826.22 786.83 804.15 0 -5.40(-0.67%)
Dec 25, 2008 803.92 816.69 786.93 809.56 0 +0.00(+0.00%)
Dec 24, 2008 803.92 816.69 786.93 809.56 0 +9.73(+1.22%)
Dec 23, 2008 825.35 841.13 792.36 799.82 0 -17.60(-2.15%)
Dec 22, 2008 849.64 855.12 799.91 817.43 0 -29.66(-3.50%)
Dec 19, 2008 828.57 862.61 805.09 847.09 0 +26.24(+3.20%)
Dec 18, 2008 854.76 873.87 805.92 820.85 0 -33.54(-3.93%)
Dec 17, 2008 831.53 879.72 815.87 854.39 0 +2.64(+0.31%)
Dec 16, 2008 790.55 860.38 774.53 851.75 0 +75.23(+9.69%)
Dec 15, 2008 802.05 815.71 756.52 776.52 0 -21.72(-2.72%)
Dec 12, 2008 774.09 815.94 756.07 798.24 0 -0.46(-0.06%)
Dec 11, 2008 840.58 875.97 788.68 798.69 0 -59.31(-6.91%)
Dec 10, 2008 849.88 877.23 819.90 858.00 0 +19.25(+2.30%)
Dec 09, 2008 845.54 889.95 813.35 838.75 0 -29.63(-3.41%)
Dec 08, 2008 850.42 903.23 819.55 868.39 0 +44.60(+5.41%)
Dec 05, 2008 736.73 834.25 709.51 823.78 0 +74.99(+10.01%)
Dec 04, 2008 746.99 802.33 725.01 748.79 0 -17.96(-2.34%)
Dec 03, 2008 721.97 776.45 687.82 766.75 0 +29.27(+3.97%)
Dec 02, 2008 710.93 753.35 676.01 737.48 0 +43.91(+6.33%)
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.