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, 2009 1237 1246 1218 1240 0 -10.98(-0.88%)
Aug 28, 2009 1255 1268 1234 1251 0 +6.31(+0.51%)
Aug 27, 2009 1241 1255 1216 1245 0 +1.32(+0.11%)
Aug 26, 2009 1246 1261 1228 1244 0 -7.27(-0.58%)
Aug 25, 2009 1248 1269 1235 1251 0 +12.99(+1.05%)
Aug 24, 2009 1266 1278 1229 1238 0 -17.18(-1.37%)
Aug 21, 2009 1241 1264 1223 1255 0 +28.23(+2.30%)
Aug 20, 2009 1202 1231 1196 1227 0 +25.99(+2.16%)
Aug 19, 2009 1188 1209 1175 1201 0 -2.66(-0.22%)
Aug 18, 2009 1181 1212 1177 1203 0 +14.78(+1.24%)
Aug 17, 2009 1197 1211 1164 1189 0 -42.01(-3.41%)
Aug 14, 2009 1253 1258 1217 1231 0 -23.49(-1.87%)
Aug 13, 2009 1256 1267 1232 1254 0 +7.74(+0.62%)
Aug 12, 2009 1218 1262 1209 1246 0 +27.03(+2.22%)
Aug 11, 2009 1233 1249 1210 1219 0 -21.62(-1.74%)
Aug 10, 2009 1256 1266 1228 1241 0 -18.64(-1.48%)
Aug 07, 2009 1247 1280 1228 1260 0 +26.77(+2.17%)
Aug 06, 2009 1260 1271 1212 1233 0 -13.98(-1.12%)
Aug 05, 2009 1233 1257 1212 1247 0 +17.19(+1.40%)
Aug 04, 2009 1226 1254 1203 1230 0 -0.67(-0.05%)
Aug 03, 2009 1222 1251 1197 1230 0 +30.21(+2.52%)
Jul 31, 2009 1188 1212 1173 1200 0 +10.28(+0.86%)
Jul 30, 2009 1157 1213 1145 1190 0 +49.72(+4.36%)
Jul 29, 2009 1137 1155 1123 1140 0 -5.96(-0.52%)
Jul 28, 2009 1141 1162 1124 1146 0 -7.01(-0.61%)
Jul 27, 2009 1153 1170 1132 1153 0 +8.85(+0.77%)
Jul 25, 2009 1138 1157 1114 1144 0 +1.27(+0.11%)
Jul 24, 2009 1138 1158 1111 1143 0 -5.13(-0.45%)
Jul 23, 2009 1098 1156 1087 1148 0 +51.76(+4.72%)
Jul 22, 2009 1074 1107 1065 1096 0 +11.35(+1.05%)
Jul 21, 2009 1083 1105 1067 1085 0 +306.99(+39.46%)
Jul 14, 2009 769.23 778.64 769.14 778.06 54,985,356 +8.92(+1.16%)
Jul 13, 2009 744.07 770.53 739.26 769.14 45,742,084 +25.07(+3.37%)
Jul 10, 2009 752.48 752.14 741.65 744.07 45,169,412 -8.07(-1.07%)
Jul 09, 2009 751.95 761.55 750.89 752.14 43,618,748 +0.20(+0.03%)
Jul 08, 2009 762.60 762.64 745.07 751.94 52,166,568 -10.70(-1.40%)
Jul 07, 2009 770.76 775.48 759.78 762.64 47,004,740 -8.12(-1.05%)
Jul 06, 2009 777.07 777.07 763.66 770.76 43,321,044 -6.18(-0.80%)
Jul 02, 2009 799.61 799.24 776.94 776.94 50,346,916 -22.30(-2.79%)
Jul 01, 2009 786.95 801.14 786.95 799.24 103,654,840 +12.29(+1.56%)
Jun 30, 2009 785.77 788.26 779.22 786.95 86,657,288 +1.28(+0.16%)
Jun 29, 2009 768.60 786.71 765.18 785.67 42,205,016 -250.28(-24.16%)
Jun 26, 2009 1024 1046 1014 1036 0 +9.62(+0.94%)
Jun 25, 2009 1020 1036 1005 1026 0 +7.82(+0.77%)
Jun 24, 2009 1001 1036 991.48 1019 0 +21.37(+2.14%)
Jun 23, 2009 989.60 1012 972.31 997.14 0 +11.42(+1.16%)
Jun 22, 2009 1040 1047 982.72 985.73 0 -68.30(-6.48%)
Jun 19, 2009 1042 1068 1030 1054 0 +21.25(+2.06%)
Jun 18, 2009 1024 1045 1014 1033 0 +12.11(+1.19%)
Jun 17, 2009 1033 1046 1007 1021 0 -14.86(-1.44%)
Jun 16, 2009 1054 1071 1026 1036 0 -20.47(-1.94%)
Jun 15, 2009 1067 1077 1038 1056 0 -24.05(-2.23%)
Jun 12, 2009 1081 1092 1058 1080 0 -5.92(-0.55%)
Jun 11, 2009 1083 1107 1071 1086 0 +2.52(+0.23%)
Jun 10, 2009 1100 1109 1062 1083 0 -15.50(-1.41%)
Jun 09, 2009 1089 1111 1072 1099 0 +18.90(+1.75%)
Jun 08, 2009 1075 1093 1059 1080 0 -8.57(-0.79%)
Jun 05, 2009 1103 1117 1069 1089 0 -1.78(-0.16%)
Jun 04, 2009 1076 1097 1059 1090 0 +20.14(+1.88%)
Jun 03, 2009 1080 1095 1053 1070 0 -14.47(-1.33%)
Jun 02, 2009 1069 1106 1052 1085 0 +16.14(+1.51%)
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.