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 (%)
Apr 30, 2012 1553 1561 1539 1554 0 -2.67(-0.17%)
Apr 27, 2012 1553 1570 1533 1556 0 -0.04(-0.00%)
Apr 26, 2012 1538 1566 1528 1556 0 +14.88(+0.97%)
Apr 25, 2012 1533 1552 1521 1541 0 +21.60(+1.42%)
Apr 24, 2012 1508 1532 1501 1520 0 +12.73(+0.84%)
Apr 23, 2012 1509 1518 1490 1507 0 -27.27(-1.78%)
Apr 20, 2012 1540 1552 1526 1534 0 +0.32(+0.02%)
Apr 19, 2012 1545 1563 1522 1534 0 -10.76(-0.70%)
Apr 18, 2012 1544 1559 1530 1545 0 -10.49(-0.67%)
Apr 17, 2012 1543 1565 1534 1555 0 +24.80(+1.62%)
Apr 16, 2012 1538 1549 1517 1530 0 +5.17(+0.34%)
Apr 13, 2012 1552 1555 1521 1525 0 -29.44(-1.89%)
Apr 12, 2012 1527 1559 1520 1555 0 +30.73(+2.02%)
Apr 11, 2012 1536 1544 1514 1524 0 +10.79(+0.71%)
Apr 10, 2012 1552 1558 1509 1513 0 -40.96(-2.64%)
Apr 09, 2012 1560 1569 1543 1554 0 -32.53(-2.05%)
Apr 05, 2012 1576 1597 1567 1587 0 +2.88(+0.18%)
Apr 04, 2012 1591 1604 1576 1584 0 -23.92(-1.49%)
Apr 03, 2012 1612 1620 1595 1608 0 -9.32(-0.58%)
Apr 02, 2012 1596 1626 1588 1617 0 +20.31(+1.27%)
Mar 30, 2012 1590 1606 1576 1597 0 +15.08(+0.95%)
Mar 29, 2012 1583 1593 1564 1582 0 -18.25(-1.14%)
Mar 28, 2012 1602 1611 1578 1600 0 -3.78(-0.24%)
Mar 27, 2012 1613 1622 1599 1604 0 -7.19(-0.45%)
Mar 26, 2012 1599 1615 1591 1611 0 +26.79(+1.69%)
Mar 23, 2012 1576 1591 1563 1584 0 +8.80(+0.56%)
Mar 22, 2012 1579 1589 1566 1575 0 -21.71(-1.36%)
Mar 21, 2012 1595 1608 1585 1597 0 +6.36(+0.40%)
Mar 20, 2012 1591 1602 1577 1591 0 -12.47(-0.78%)
Mar 19, 2012 1597 1618 1588 1603 0 +2.69(+0.17%)
Mar 16, 2012 1607 1616 1592 1600 0 -3.02(-0.19%)
Mar 15, 2012 1581 1609 1570 1603 0 +23.15(+1.46%)
Mar 14, 2012 1588 1597 1567 1580 0 -7.89(-0.50%)
Mar 13, 2012 1549 1591 1542 1588 0 +44.29(+2.87%)
Mar 12, 2012 1548 1557 1533 1544 0 -3.47(-0.22%)
Mar 09, 2012 1535 1557 1527 1547 0 +16.41(+1.07%)
Mar 08, 2012 1529 1539 1517 1531 0 +18.45(+1.22%)
Mar 07, 2012 1499 1517 1492 1513 0 +19.68(+1.32%)
Mar 06, 2012 1509 1516 1486 1493 0 -37.08(-2.42%)
Mar 05, 2012 1532 1540 1516 1530 0 -4.89(-0.32%)
Mar 02, 2012 1548 1555 1530 1535 0 -15.46(-1.00%)
Mar 01, 2012 1538 1561 1527 1550 0 +10.54(+0.68%)
Feb 29, 2012 1549 1562 1533 1540 0 -5.65(-0.37%)
Feb 28, 2012 1548 1555 1532 1545 0 -1.21(-0.08%)
Feb 27, 2012 1534 1555 1521 1547 0 -2.57(-0.17%)
Feb 24, 2012 1548 1563 1537 1549 0 +3.80(+0.25%)
Feb 23, 2012 1527 1550 1519 1545 0 +17.99(+1.18%)
Feb 22, 2012 1544 1550 1519 1527 0 -14.20(-0.92%)
Feb 21, 2012 1552 1564 1532 1542 0 -6.32(-0.41%)
Feb 17, 2012 1548 1548 1548 0 +7.42(+0.48%)
Feb 16, 2012 1508 1545 1502 1540 0 +32.80(+2.18%)
Feb 15, 2012 1519 1528 1499 1508 0 -2.66(-0.18%)
Feb 14, 2012 1514 1521 1496 1510 0 -11.43(-0.75%)
Feb 13, 2012 1524 1533 1509 1522 0 +14.09(+0.93%)
Feb 10, 2012 1508 1522 1493 1508 0 -20.03(-1.31%)
Feb 09, 2012 1528 1544 1513 1528 0 +4.94(+0.32%)
Feb 08, 2012 1529 1538 1511 1523 0 -5.51(-0.36%)
Feb 07, 2012 1515 1536 1503 1528 0 +4.26(+0.28%)
Feb 06, 2012 1516 1535 1504 1524 0 -5.77(-0.38%)
Feb 03, 2012 1509 1540 1502 1530 0 +37.85(+2.54%)
Feb 02, 2012 1495 1510 1470 1492 0 -9.77(-0.65%)
Feb 01, 2012 1469 1509 1461 1502 0 +44.06(+3.02%)
Jan 31, 2012 1470 1475 1438 1458 0 -1.65(-0.11%)
Jan 30, 2012 1453 1472 1438 1459 0 -9.86(-0.67%)
Jan 27, 2012 1465 1485 1453 1469 0 -7.03(-0.48%)
Jan 26, 2012 1476 1496 1461 1476 0 +10.04(+0.68%)
Jan 25, 2012 1459 1477 1448 1466 0 +1.34(+0.09%)
Jan 24, 2012 1447 1470 1440 1465 0 +4.16(+0.28%)
Jan 23, 2012 1457 1474 1449 1461 0 +4.11(+0.28%)
Jan 20, 2012 1446 1465 1437 1457 0 +9.64(+0.67%)
Jan 19, 2012 1435 1456 1424 1447 0 +20.27(+1.42%)
Jan 18, 2012 1397 1431 1390 1427 0 +28.80(+2.06%)
Jan 17, 2012 1401 1419 1388 1398 0 +7.89(+0.57%)
Jan 13, 2012 1390 1390 1390 0 -8.96(-0.64%)
Jan 12, 2012 1401 1411 1382 1399 0 +3.22(+0.23%)
Jan 11, 2012 1389 1406 1379 1396 0 -18.77(-1.33%)
Jan 10, 2012 1398 1425 1392 1414 0 +37.37(+2.71%)
Jan 09, 2012 1378 1391 1364 1377 0 +5.01(+0.37%)
Jan 06, 2012 1373 1388 1357 1372 0 -0.57(-0.04%)
Jan 05, 2012 1349 1378 1334 1373 0 +12.50(+0.92%)
Jan 04, 2012 1360 1371 1344 1360 0 +24.07(+1.80%)
Dec 30, 2011 1339 1349 1332 1336 0 -5.10(-0.38%)
Dec 29, 2011 1321 1347 1318 1341 0 +25.65(+1.95%)
Dec 28, 2011 1342 1344 1312 1316 0 -24.93(-1.86%)
Dec 27, 2011 1344 1357 1335 1340 0 -7.19(-0.53%)
Dec 23, 2011 1348 1348 1348 0 +29.66(+2.25%)
Dec 21, 2011 1315 1328 1294 1318 0 +3.25(+0.25%)
Dec 20, 2011 1295 1323 1290 1315 0 +47.79(+3.77%)
Dec 19, 2011 1290 1296 1260 1267 0 -18.77(-1.46%)
Dec 16, 2011 1289 1303 1271 1286 0 +8.30(+0.65%)
Dec 15, 2011 1287 1299 1268 1277 0 +2.37(+0.19%)
Dec 14, 2011 1277 1294 1261 1275 0 -12.90(-1.00%)
Dec 13, 2011 1321 1331 1273 1288 0 -24.92(-1.90%)
Dec 12, 2011 1326 1330 1295 1313 0 -36.68(-2.72%)
Dec 09, 2011 1323 1358 1318 1350 0 +30.78(+2.33%)
Dec 08, 2011 1361 1364 1313 1319 0 -57.05(-4.15%)
Dec 07, 2011 1353 1385 1336 1376 0 +14.94(+1.10%)
Dec 06, 2011 1359 1376 1343 1361 0 -1.81(-0.13%)
Dec 05, 2011 1364 1384 1347 1363 0 +24.57(+1.84%)
Dec 02, 2011 1345 1374 1328 1338 0 +8.80(+0.66%)
Dec 01, 2011 1332 1346 1310 1329 0 -9.38(-0.70%)
Nov 30, 2011 1298 1342 1289 1339 0 +84.72(+6.76%)
Nov 29, 2011 1257 1269 1242 1254 0 -2.76(-0.22%)
Nov 28, 2011 1261 1279 1240 1257 0 +47.09(+3.89%)
Nov 25, 2011 1205 1231 1199 1210 0 -1.10(-0.09%)
Nov 23, 2011 1211 1211 1211 0 -39.51(-3.16%)
Nov 22, 2011 1257 1273 1239 1250 0 -8.98(-0.71%)
Nov 21, 2011 1272 1280 1241 1259 0 -35.31(-2.73%)
Nov 18, 2011 1300 1311 1281 1295 0 +5.18(+0.40%)
Nov 17, 2011 1319 1326 1279 1289 0 -33.83(-2.56%)
Nov 16, 2011 1335 1352 1318 1323 0 -30.18(-2.23%)
Nov 15, 2011 1341 1366 1331 1353 0 +2.77(+0.21%)
Nov 14, 2011 1358 1371 1337 1351 0 -17.93(-1.31%)
Nov 11, 2011 1353 1380 1345 1369 0 +37.97(+2.85%)
Nov 10, 2011 1336 1348 1311 1331 0 +18.00(+1.37%)
Nov 09, 2011 1347 1354 1309 1313 0 -77.17(-5.55%)
Nov 08, 2011 1374 1401 1360 1390 0 +21.61(+1.58%)
Nov 07, 2011 1358 1375 1337 1368 0 +6.73(+0.49%)
Nov 04, 2011 1357 1373 1333 1361 0 -14.36(-1.04%)
Nov 03, 2011 1361 1386 1318 1376 0 +35.27(+2.63%)
Nov 02, 2011 1332 1354 1314 1340 0 +38.84(+2.98%)
Nov 01, 2011 1307 1343 1287 1302 0 -74.67(-5.43%)
Oct 31, 2011 1399 1413 1373 1376 0 -54.24(-3.79%)
Oct 28, 2011 1429 1452 1403 1431 0 -2.58(-0.18%)
Oct 27, 2011 1405 1461 1386 1433 0 +108.99(+8.23%)
Oct 26, 2011 1332 1342 1287 1324 0 +18.71(+1.43%)
Oct 25, 2011 1337 1347 1296 1305 0 -64.23(-4.69%)
Oct 24, 2011 1339 1376 1334 1370 0 +33.06(+2.47%)
Oct 21, 2011 1311 1344 1301 1337 0 +44.37(+3.43%)
Oct 20, 2011 1277 1303 1259 1292 0 +9.72(+0.76%)
Oct 19, 2011 1308 1321 1275 1282 0 -28.88(-2.20%)
Oct 18, 2011 1266 1323 1254 1311 0 +49.71(+3.94%)
Oct 17, 2011 1294 1300 1257 1262 0 -42.41(-3.25%)
Oct 14, 2011 1303 1321 1280 1304 0 +28.43(+2.23%)
Oct 13, 2011 1282 1293 1244 1276 0 -21.89(-1.69%)
Oct 12, 2011 1279 1315 1270 1298 0 +34.42(+2.72%)
Oct 11, 2011 1257 1276 1239 1263 0 -7.22(-0.57%)
Oct 10, 2011 1242 1275 1236 1270 0 +58.15(+4.80%)
Oct 07, 2011 1263 1267 1206 1212 0 -44.01(-3.50%)
Oct 06, 2011 1241 1260 1226 1256 0 +32.17(+2.63%)
Oct 05, 2011 1197 1232 1176 1224 0 +26.67(+2.23%)
Oct 04, 2011 1130 1202 1104 1197 0 +46.67(+4.06%)
Oct 03, 2011 1204 1216 1148 1151 0 -60.91(-5.03%)
Sep 30, 2011 1237 1249 1202 1212 0 -49.86(-3.95%)
Sep 29, 2011 1259 1277 1225 1261 0 +33.67(+2.74%)
Sep 28, 2011 1281 1289 1225 1228 0 -50.12(-3.92%)
Sep 27, 2011 1289 1319 1263 1278 0 +20.59(+1.64%)
Sep 26, 2011 1232 1261 1200 1257 0 +36.90(+3.02%)
Sep 23, 2011 1200 1238 1194 1220 0 +10.72(+0.89%)
Sep 22, 2011 1239 1253 1188 1210 0 -69.80(-5.46%)
Sep 21, 2011 1337 1350 1278 1280 0 -58.54(-4.38%)
Sep 20, 2011 1350 1372 1334 1338 0 -6.56(-0.49%)
Sep 19, 2011 1358 1365 1322 1345 0 -43.46(-3.13%)
Sep 16, 2011 1392 1405 1361 1388 0 -1.32(-0.10%)
Sep 15, 2011 1362 1393 1348 1389 0 +46.04(+3.43%)
Sep 14, 2011 1324 1362 1296 1343 0 +29.49(+2.24%)
Sep 13, 2011 1302 1325 1281 1314 0 +14.30(+1.10%)
Sep 12, 2011 1266 1302 1255 1300 0 +11.85(+0.92%)
Sep 09, 2011 1309 1324 1278 1288 0 -40.40(-3.04%)
Sep 08, 2011 1343 1360 1322 1328 0 -29.62(-2.18%)
Sep 07, 2011 1323 1363 1315 1358 0 +57.53(+4.42%)
Sep 06, 2011 1273 1305 1260 1300 0 -21.55(-1.63%)
Sep 02, 2011 1322 1322 1322 0 -54.82(-3.98%)
Sep 01, 2011 1403 1414 1371 1377 0 -26.43(-1.88%)
Aug 31, 2011 1401 1423 1388 1403 0 +14.77(+1.06%)
Aug 30, 2011 1382 1406 1366 1388 0 -5.30(-0.38%)
Aug 29, 2011 1358 1396 1352 1394 0 +59.41(+4.45%)
Aug 26, 2011 1301 1348 1276 1334 0 +19.66(+1.50%)
Aug 25, 2011 1352 1378 1301 1314 0 -26.37(-1.97%)
Aug 24, 2011 1309 1351 1298 1341 0 +26.44(+2.01%)
Aug 23, 2011 1269 1317 1251 1314 0 +50.61(+4.00%)
Aug 22, 2011 1296 1304 1252 1264 0 +7.46(+0.59%)
Aug 19, 2011 1258 1313 1245 1256 0 -20.19(-1.58%)
Aug 18, 2011 1311 1317 1260 1276 0 -85.59(-6.28%)
Aug 17, 2011 1373 1386 1349 1362 0 -3.37(-0.25%)
Aug 16, 2011 1361 1385 1346 1365 0 -17.45(-1.26%)
Aug 15, 2011 1368 1393 1356 1383 0 +29.08(+2.15%)
Aug 12, 2011 1379 1396 1339 1354 0 -9.60(-0.70%)
Aug 11, 2011 1293 1384 1274 1363 0 +79.74(+6.21%)
Aug 10, 2011 1330 1348 1272 1284 0 -82.41(-6.03%)
Aug 09, 2011 1340 1378 1254 1366 0 +105.76(+8.39%)
Aug 08, 2011 1339 1370 1252 1260 0 -132.49(-9.51%)
Aug 05, 2011 1428 1439 1353 1393 0 -16.77(-1.19%)
Aug 04, 2011 1477 1488 1405 1410 0 -92.67(-6.17%)
Aug 03, 2011 1493 1516 1464 1502 0 +8.84(+0.59%)
Aug 02, 2011 1535 1555 1492 1493 0 -50.59(-3.28%)
Aug 01, 2011 1576 1584 1527 1544 0 -11.15(-0.72%)
Jul 29, 2011 1548 1577 1528 1555 0 -11.06(-0.71%)
Jul 28, 2011 1556 1595 1546 1566 0 +15.98(+1.03%)
Jul 27, 2011 1599 1606 1543 1550 0 -60.08(-3.73%)
Jul 26, 2011 1609 1628 1594 1610 0 +4.23(+0.26%)
Jul 25, 2011 1602 1620 1591 1606 0 -14.92(-0.92%)
Jul 22, 2011 1624 1631 1613 1621 0 -3.77(-0.23%)
Jul 21, 2011 1591 1635 1586 1625 0 +46.51(+2.95%)
Jul 20, 2011 1578 1592 1562 1578 0 +7.41(+0.47%)
Jul 19, 2011 1554 1578 1547 1571 0 +26.45(+1.71%)
Jul 18, 2011 1567 1573 1528 1544 0 -33.72(-2.14%)
Jul 15, 2011 1589 1594 1561 1578 0 -3.06(-0.19%)
Jul 14, 2011 1607 1615 1574 1581 0 -20.21(-1.26%)
Jul 13, 2011 1606 1632 1591 1601 0 +4.89(+0.31%)
Jul 12, 2011 1595 1624 1588 1597 0 -5.15(-0.32%)
Jul 11, 2011 1635 1644 1595 1602 0 -60.53(-3.64%)
Jul 08, 2011 1655 1668 1641 1662 0 -17.72(-1.05%)
Jul 07, 2011 1667 1687 1661 1680 0 +30.10(+1.82%)
Jul 06, 2011 1642 1656 1626 1650 0 +2.35(+0.14%)
Jul 05, 2011 1656 1665 1636 1647 0 -10.09(-0.61%)
Jul 01, 2011 1658 1658 1658 0 +26.47(+1.62%)
Jun 30, 2011 1621 1641 1607 1631 0 +15.89(+0.98%)
Jun 29, 2011 1597 1622 1592 1615 0 +29.35(+1.85%)
Jun 28, 2011 1577 1594 1570 1586 0 +14.27(+0.91%)
Jun 27, 2011 1549 1578 1543 1572 0 +22.16(+1.43%)
Jun 24, 2011 1576 1582 1540 1549 0 -25.60(-1.63%)
Jun 23, 2011 1563 1579 1541 1575 0 -10.08(-0.64%)
Jun 22, 2011 1596 1611 1581 1585 0 -19.92(-1.24%)
Jun 21, 2011 1590 1616 1587 1605 0 +23.53(+1.49%)
Jun 20, 2011 1582 1587 1575 1581 0 +3.39(+0.21%)
Jun 17, 2011 1580 1596 1566 1578 0 +14.59(+0.93%)
Jun 16, 2011 1554 1573 1545 1564 0 +7.04(+0.45%)
Jun 15, 2011 1576 1587 1546 1556 0 -34.37(-2.16%)
Jun 14, 2011 1573 1599 1567 1591 0 +35.13(+2.26%)
Jun 13, 2011 1556 1568 1540 1556 0 +1.87(+0.12%)
Jun 10, 2011 1567 1575 1539 1554 0 -24.28(-1.54%)
Jun 09, 2011 1561 1588 1553 1578 0 +22.46(+1.44%)
Jun 08, 2011 1569 1578 1552 1556 0 -15.58(-0.99%)
Jun 07, 2011 1579 1591 1565 1571 0 +3.02(+0.19%)
Jun 06, 2011 1593 1602 1563 1568 0 -29.66(-1.86%)
Jun 03, 2011 1594 1617 1582 1598 0 -31.20(-1.92%)
May 24, 2011 1638 1647 1619 1629 0 -5.66(-0.35%)
May 23, 2011 1641 1650 1625 1635 0 -30.60(-1.84%)
May 20, 2011 1674 1688 1657 1665 0 -16.39(-0.97%)
May 19, 2011 1681 1692 1666 1682 0 +6.42(+0.38%)
May 18, 2011 1652 1681 1642 1675 0 +23.76(+1.44%)
May 17, 2011 1647 1663 1627 1652 0 -4.90(-0.30%)
May 16, 2011 1658 1683 1648 1656 0 -9.50(-0.57%)
May 13, 2011 1687 1695 1657 1666 0 -21.75(-1.29%)
May 12, 2011 1667 1693 1650 1688 0 +14.47(+0.86%)
May 11, 2011 1696 1707 1662 1673 0 -28.76(-1.69%)
May 10, 2011 1689 1709 1682 1702 0 +19.93(+1.18%)
May 09, 2011 1671 1688 1657 1682 0 +10.95(+0.66%)
May 06, 2011 1682 1697 1660 1671 0 +14.30(+0.86%)
May 05, 2011 1663 1680 1644 1657 0 -21.49(-1.28%)
May 04, 2011 1695 1702 1661 1678 0 -19.16(-1.13%)
May 03, 2011 1706 1719 1680 1697 0 -21.46(-1.25%)
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.