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 (%)
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%)
May 02, 2011 1718 1724 1715 1719 0 -1.45(-0.08%)
Apr 29, 2011 1717 1729 1705 1720 0 +4.27(+0.25%)
Apr 28, 2011 1704 1726 1689 1716 0 +8.19(+0.48%)
Apr 27, 2011 1704 1717 1677 1708 0 +5.06(+0.30%)
Apr 26, 2011 1688 1714 1680 1703 0 +14.83(+0.88%)
Apr 25, 2011 1698 1702 1679 1688 0 -15.14(-0.89%)
Apr 21, 2011 1694 1711 1680 1703 0 +9.96(+0.59%)
Apr 20, 2011 1685 1700 1675 1693 0 +30.97(+1.86%)
Apr 19, 2011 1665 1674 1649 1662 0 +2.03(+0.12%)
Apr 18, 2011 1660 1673 1640 1660 0 -22.38(-1.33%)
Apr 15, 2011 1677 1691 1663 1683 0 +10.45(+0.62%)
Apr 14, 2011 1667 1681 1657 1672 0 -5.76(-0.34%)
Apr 13, 2011 1691 1700 1667 1678 0 -2.12(-0.13%)
Apr 12, 2011 1688 1700 1668 1680 0 -17.00(-1.00%)
Apr 11, 2011 1712 1725 1688 1697 0 -15.51(-0.91%)
Apr 08, 2011 1724 1734 1702 1713 0 -0.33(-0.02%)
Apr 07, 2011 1718 1733 1699 1713 0 -7.44(-0.43%)
Apr 06, 2011 1725 1732 1703 1720 0 +5.32(+0.31%)
Apr 05, 2011 1718 1729 1702 1715 0 -9.69(-0.56%)
Apr 04, 2011 1719 1735 1708 1725 0 +6.26(+0.36%)
Apr 01, 2011 1711 1728 1699 1718 0 +21.31(+1.26%)
Mar 31, 2011 1687 1705 1673 1697 0 +6.50(+0.38%)
Mar 30, 2011 1686 1700 1682 1691 0 +17.80(+1.06%)
Mar 29, 2011 1666 1680 1649 1673 0 +4.41(+0.26%)
Mar 28, 2011 1677 1688 1664 1668 0 -8.10(-0.48%)
Mar 25, 2011 1675 1693 1663 1676 0 +5.01(+0.30%)
Mar 24, 2011 1664 1677 1646 1671 0 +20.38(+1.23%)
Mar 23, 2011 1637 1659 1618 1651 0 +7.98(+0.49%)
Mar 22, 2011 1656 1664 1635 1643 0 -12.55(-0.76%)
Mar 21, 2011 1647 1660 1640 1656 0 +30.33(+1.87%)
Mar 18, 2011 1627 1645 1612 1625 0 +21.94(+1.37%)
Mar 17, 2011 1608 1621 1588 1603 0 +22.09(+1.40%)
Mar 16, 2011 1608 1622 1565 1581 0 -32.93(-2.04%)
Mar 15, 2011 1602 1628 1597 1614 0 -33.94(-2.06%)
Mar 14, 2011 1654 1667 1629 1648 0 -22.87(-1.37%)
Mar 11, 2011 1650 1678 1640 1671 0 +11.25(+0.68%)
Mar 10, 2011 1685 1693 1652 1660 0 -48.26(-2.83%)
Mar 09, 2011 1714 1727 1689 1708 0 -15.47(-0.90%)
Mar 08, 2011 1699 1731 1688 1724 0 +29.18(+1.72%)
Mar 07, 2011 1724 1739 1686 1694 0 -22.44(-1.31%)
Mar 04, 2011 1735 1742 1697 1717 0 -18.89(-1.09%)
Mar 03, 2011 1714 1750 1705 1736 0 +39.29(+2.32%)
Mar 02, 2011 1697 1713 1675 1696 0 -5.01(-0.29%)
Mar 01, 2011 1737 1748 1693 1701 0 -37.95(-2.18%)
Feb 28, 2011 1735 1751 1719 1739 0 +12.37(+0.72%)
Feb 25, 2011 1712 1734 1704 1727 0 +26.31(+1.55%)
Feb 24, 2011 1696 1717 1675 1701 0 +5.16(+0.30%)
Feb 23, 2011 1713 1730 1673 1696 0 -18.91(-1.10%)
Feb 22, 2011 1754 1763 1706 1714 0 -62.60(-3.52%)
Feb 18, 2011 1777 1777 1777 0 +11.57(+0.66%)
Feb 17, 2011 1756 1770 1747 1765 0 +3.23(+0.18%)
Feb 16, 2011 1748 1772 1737 1762 0 +19.29(+1.11%)
Feb 15, 2011 1733 1755 1725 1743 0 +2.23(+0.13%)
Feb 14, 2011 1732 1750 1721 1741 0 +6.89(+0.40%)
Feb 11, 2011 1705 1743 1699 1734 0 +24.27(+1.42%)
Feb 10, 2011 1687 1716 1677 1710 0 +12.62(+0.74%)
Feb 09, 2011 1697 1710 1679 1697 0 -3.88(-0.23%)
Feb 08, 2011 1697 1713 1682 1701 0 +1.42(+0.08%)
Feb 07, 2011 1687 1712 1680 1699 0 +16.94(+1.01%)
Feb 04, 2011 1677 1694 1664 1682 0 +8.47(+0.51%)
Feb 03, 2011 1677 1690 1653 1674 0 -12.76(-0.76%)
Feb 02, 2011 1690 1703 1675 1687 0 -8.17(-0.48%)
Feb 01, 2011 1672 1706 1663 1695 0 +34.05(+2.05%)
Jan 31, 2011 1657 1675 1644 1661 0 +11.70(+0.71%)
Jan 28, 2011 1697 1705 1641 1649 0 -39.87(-2.36%)
Jan 27, 2011 1668 1698 1656 1689 0 +21.56(+1.29%)
Jan 26, 2011 1660 1677 1648 1667 0 +11.76(+0.71%)
Jan 25, 2011 1652 1663 1631 1656 0 -2.02(-0.12%)
Jan 24, 2011 1643 1666 1636 1658 0 +8.28(+0.50%)
Jan 21, 2011 1648 1665 1637 1649 0 +11.76(+0.72%)
Jan 20, 2011 1643 1658 1622 1638 0 -8.23(-0.50%)
Jan 19, 2011 1672 1678 1639 1646 0 -33.36(-1.99%)
Jan 18, 2011 1674 1718 1656 1679 0 -1.72(-0.10%)
Jan 14, 2011 1681 1681 1681 0 +17.94(+1.08%)
Jan 13, 2011 1656 1674 1643 1663 0 -0.12(-0.01%)
Jan 12, 2011 1650 1668 1641 1663 0 +23.54(+1.44%)
Jan 11, 2011 1634 1656 1624 1640 0 +16.87(+1.04%)
Jan 10, 2011 1611 1631 1595 1623 0 +3.65(+0.23%)
Jan 07, 2011 1624 1638 1599 1619 0 -1.43(-0.09%)
Jan 06, 2011 1627 1638 1610 1621 0 -6.63(-0.41%)
Jan 05, 2011 1611 1634 1602 1627 0 +5.26(+0.32%)
Jan 04, 2011 1642 1649 1610 1622 0 -18.31(-1.12%)
Jan 03, 2011 1623 1655 1620 1640 0 +30.38(+1.89%)
Dec 31, 2010 1600 1619 1592 1610 0 +6.15(+0.38%)
Dec 30, 2010 1606 1617 1595 1604 0 -4.54(-0.28%)
Dec 29, 2010 1606 1617 1598 1608 0 +4.55(+0.28%)
Dec 28, 2010 1611 1616 1595 1604 0 -3.76(-0.23%)
Dec 27, 2010 1593 1612 1586 1607 0 +8.31(+0.52%)
Dec 23, 2010 1607 1615 1588 1599 0 -12.03(-0.75%)
Dec 22, 2010 1604 1620 1595 1611 0 +6.36(+0.40%)
Dec 21, 2010 1575 1610 1572 1605 0 +35.66(+2.27%)
Dec 20, 2010 1576 1584 1555 1569 0 -7.37(-0.47%)
Dec 17, 2010 1577 1590 1563 1576 0 -6.60(-0.42%)
Dec 16, 2010 1583 1593 1566 1583 0 +0.34(+0.02%)
Dec 15, 2010 1583 1605 1574 1583 0 +0.04(+0.00%)
Dec 14, 2010 1592 1602 1573 1583 0 -7.37(-0.46%)
Dec 10, 2010 1589 1600 1568 1590 0 +5.00(+0.32%)
Dec 09, 2010 1589 1605 1568 1585 0 +6.55(+0.41%)
Dec 08, 2010 1573 1589 1558 1579 0 +7.95(+0.51%)
Dec 07, 2010 1584 1597 1565 1571 0 +4.84(+0.31%)
Dec 06, 2010 1560 1572 1550 1566 0 +0.02(+0.00%)
Dec 03, 2010 1551 1571 1536 1566 0 +5.88(+0.38%)
Dec 02, 2010 1523 1565 1519 1560 0 +40.73(+2.68%)
Dec 01, 2010 1509 1528 1500 1519 0 +37.32(+2.52%)
Nov 30, 2010 1476 1497 1467 1482 0 -11.98(-0.80%)
Nov 29, 2010 1479 1501 1466 1494 0 +1.96(+0.13%)
Nov 26, 2010 1490 1503 1482 1492 0 -16.16(-1.07%)
Nov 24, 2010 1481 1508 1508 1508 0 +38.13(+2.59%)
Nov 23, 2010 1485 1494 1462 1470 0 -37.22(-2.47%)
Nov 22, 2010 1510 1517 1491 1507 0 -8.92(-0.59%)
Nov 19, 2010 1508 1523 1493 1516 0 +4.81(+0.32%)
Nov 18, 2010 1505 1526 1500 1511 0 +25.68(+1.73%)
Nov 17, 2010 1482 1496 1470 1486 0 +3.26(+0.22%)
Nov 16, 2010 1506 1513 1472 1482 0 -40.85(-2.68%)
Nov 15, 2010 1527 1543 1513 1523 0 +3.91(+0.26%)
Nov 12, 2010 1534 1545 1507 1519 0 -30.29(-1.95%)
Nov 11, 2010 1534 1559 1527 1549 0 -2.63(-0.17%)
Nov 10, 2010 1540 1561 1524 1552 0 -0.47(-0.03%)
Nov 09, 2010 1582 1588 1545 1553 0 -24.05(-1.53%)
Nov 08, 2010 1590 1596 1563 1577 0 -19.85(-1.24%)
Nov 05, 2010 1569 1605 1563 1596 0 +27.18(+1.73%)
Nov 04, 2010 1542 1574 1532 1569 0 +43.83(+2.87%)
Nov 03, 2010 1517 1532 1500 1525 0 +8.56(+0.56%)
Nov 02, 2010 1510 1528 1500 1517 0 +22.04(+1.47%)
Nov 01, 2010 1494 1510 1478 1495 0 +7.88(+0.53%)
Oct 29, 2010 1484 1503 1470 1487 0 -0.83(-0.06%)
Oct 28, 2010 1493 1507 1460 1488 0 +2.15(+0.14%)
Oct 27, 2010 1475 1495 1463 1486 0 -4.03(-0.27%)
Oct 25, 2010 1504 1515 1484 1490 0 +1.67(+0.11%)
Oct 22, 2010 1494 1507 1481 1488 0 +4.52(+0.30%)
Oct 21, 2010 1492 1512 1462 1484 0 -3.44(-0.23%)
Oct 20, 2010 1464 1498 1459 1487 0 +25.03(+1.71%)
Oct 19, 2010 1457 1492 1450 1462 0 -30.09(-2.02%)
Oct 18, 2010 1460 1496 1463 1492 0 +14.59(+0.99%)
Oct 15, 2010 1478 1497 1465 1477 0 -3.56(-0.24%)
Oct 14, 2010 1470 1500 1467 1481 0 -7.62(-0.51%)
Oct 13, 2010 1477 1506 1470 1489 0 +18.96(+1.29%)
Oct 12, 2010 1459 1478 1446 1470 0 +22.76(+1.57%)
Oct 11, 2010 1445 1455 1434 1447 0 +0.97(+0.07%)
Oct 08, 2010 1441 1453 1419 1446 0 +12.33(+0.86%)
Oct 07, 2010 1441 1450 1424 1434 0 -1.33(-0.09%)
Oct 06, 2010 1429 1442 1416 1435 0 +5.06(+0.35%)
Oct 05, 2010 1399 1436 1384 1430 0 +46.87(+3.39%)
Oct 04, 2010 1389 1403 1371 1383 0 -11.30(-0.81%)
Oct 01, 2010 1395 1410 1378 1394 0 +9.17(+0.66%)
Sep 30, 2010 1382 1409 1375 1385 0 -11.91(-0.85%)
Sep 29, 2010 1381 1410 1385 1397 0 -7.49(-0.53%)
Sep 28, 2010 1376 1411 1371 1404 0 +15.08(+1.09%)
Sep 27, 2010 1379 1406 1381 1389 0 -4.41(-0.32%)
Sep 24, 2010 1347 1400 1360 1394 0 +49.82(+3.71%)
Sep 23, 2010 1336 1371 1340 1344 0 -28.70(-2.09%)
Sep 22, 2010 1371 1402 1365 1373 0 -18.69(-1.34%)
Sep 21, 2010 1387 1414 1383 1391 0 -12.86(-0.92%)
Sep 20, 2010 1362 1409 1374 1404 0 +29.45(+2.14%)
Sep 17, 2010 1358 1389 1360 1375 0 -2.10(-0.15%)
Sep 15, 2010 1348 1383 1356 1377 0 +3.36(+0.24%)
Sep 14, 2010 1355 1388 1361 1374 0 -3.75(-0.27%)
Sep 13, 2010 1349 1382 1358 1377 0 +30.17(+2.24%)
Sep 10, 2010 1330 1355 1334 1347 0 +1.62(+0.12%)
Sep 09, 2010 1335 1360 1331 1346 0 +12.58(+0.94%)
Sep 08, 2010 1306 1349 1318 1333 0 +16.30(+1.24%)
Sep 07, 2010 1314 1337 1309 1317 0 -25.10(-1.87%)
Sep 03, 2010 1342 1342 1342 0 +30.24(+2.31%)
Sep 02, 2010 1284 1317 1293 1311 0 +10.63(+0.82%)
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.