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 (%)
Nov 28, 2008 785.09 813.51 770.25 803.46 0 +20.55(+2.62%)
Nov 27, 2008 704.52 788.40 693.14 782.91 0 +0.00(+0.00%)
Nov 26, 2008 704.52 788.40 693.14 782.91 0 +55.43(+7.62%)
Nov 25, 2008 739.35 757.66 680.81 727.49 0 -0.33(-0.04%)
Nov 24, 2008 663.70 745.57 636.12 727.81 0 +85.41(+13.30%)
Nov 21, 2008 638.24 663.32 572.87 642.40 0 +28.95(+4.72%)
Nov 20, 2008 650.85 693.14 600.92 613.45 0 -50.76(-7.64%)
Nov 19, 2008 726.13 736.70 655.36 664.22 0 -70.23(-9.56%)
Nov 18, 2008 735.67 760.32 697.04 734.44 0 +0.11(+0.01%)
Nov 17, 2008 778.39 793.88 728.74 734.34 0 -55.23(-6.99%)
Nov 14, 2008 827.50 866.25 779.02 789.56 0 -57.60(-6.80%)
Nov 13, 2008 795.64 854.03 725.31 847.16 0 +59.09(+7.50%)
Nov 12, 2008 823.16 845.40 779.13 788.07 0 -51.94(-6.18%)
Nov 11, 2008 868.59 883.67 812.95 840.01 0 -51.22(-5.75%)
Nov 10, 2008 949.06 963.84 875.03 891.24 0 -40.11(-4.31%)
Nov 07, 2008 911.00 949.11 887.18 931.34 0 +38.59(+4.32%)
Nov 06, 2008 957.16 974.61 875.41 892.75 0 -72.97(-7.56%)
Nov 05, 2008 1028 1058 954.73 965.72 0 -76.86(-7.37%)
Nov 04, 2008 1007 1061 978.82 1043 0 +67.32(+6.90%)
Nov 03, 2008 960.24 999.68 938.64 975.26 0 +11.22(+1.16%)
Oct 31, 2008 911.02 977.52 870.49 964.03 0 +27.67(+2.96%)
Oct 30, 2008 954.88 983.73 901.77 936.36 0 +16.12(+1.75%)
Oct 29, 2008 913.06 971.11 871.73 920.25 0 +3.75(+0.41%)
Oct 28, 2008 831.75 930.77 787.62 916.50 0 +109.72(+13.60%)
Oct 27, 2008 814.87 867.72 792.87 806.78 0 -28.46(-3.41%)
Oct 24, 2008 773.46 868.40 737.61 835.24 0 -15.66(-1.84%)
Oct 23, 2008 903.29 929.47 787.48 850.90 0 -49.65(-5.51%)
Oct 22, 2008 958.43 977.52 875.90 900.55 0 -90.82(-9.16%)
Oct 21, 2008 1015 1051 975.68 991.37 0 -47.76(-4.60%)
Oct 20, 2008 1009 1060 978.63 1039 0 +30.71(+3.05%)
Oct 17, 2008 967.48 1063 945.93 1008 0 +14.25(+1.43%)
Oct 16, 2008 998.04 1032 879.44 994.17 0 +4.60(+0.46%)
Oct 15, 2008 1098 1120 976.19 989.57 0 -142.41(-12.58%)
Oct 14, 2008 1174 1238 1079 1132 0 +16.25(+1.46%)
Oct 13, 2008 1067 1137 994.46 1116 0 +142.08(+14.59%)
Oct 10, 2008 885.03 1022 793.93 973.65 0 +38.97(+4.17%)
Oct 09, 2008 1116 1142 909.44 934.68 0 -164.89(-15.00%)
Oct 08, 2008 1127 1212 1020 1100 0 -64.21(-5.52%)
Oct 07, 2008 1283 1310 1150 1164 0 -115.45(-9.02%)
Oct 06, 2008 1304 1378 1156 1279 0 -58.22(-4.35%)
Oct 03, 2008 1404 1464 1306 1337 0 -28.56(-2.09%)
Oct 02, 2008 1469 1502 1335 1366 0 -109.28(-7.41%)
Oct 01, 2008 1464 1536 1389 1475 0 -5.85(-0.39%)
Sep 30, 2008 1437 1553 1396 1481 0 +82.04(+5.86%)
Sep 29, 2008 1584 1610 1368 1399 0 -184.27(-11.64%)
Sep 26, 2008 1553 1621 1491 1583 0 +13.97(+0.89%)
Sep 25, 2008 1566 1628 1525 1569 0 +19.01(+1.23%)
Sep 24, 2008 1558 1604 1512 1550 0 +5.94(+0.38%)
Sep 23, 2008 1574 1617 1522 1544 0 -36.91(-2.33%)
Sep 22, 2008 1694 1739 1539 1581 0 -137.97(-8.02%)
Sep 19, 2008 1756 2046 1538 1719 0 +165.80(+10.67%)
Sep 18, 2008 1471 1587 1321 1554 0 +101.41(+6.98%)
Sep 17, 2008 1548 1569 1419 1452 0 -124.52(-7.90%)
Sep 16, 2008 1486 1591 1453 1577 0 +54.60(+3.59%)
Sep 15, 2008 1544 1625 1503 1522 0 -112.25(-6.87%)
Sep 12, 2008 1616 1660 1585 1634 0 -1.36(-0.08%)
Sep 11, 2008 1590 1645 1561 1636 0 +5.91(+0.36%)
Sep 10, 2008 1630 1672 1586 1630 0 +3.19(+0.20%)
Sep 09, 2008 1725 1753 1620 1627 0 -109.60(-6.31%)
Sep 08, 2008 1743 1783 1676 1736 0 +65.01(+3.89%)
Sep 05, 2008 1644 1680 1604 1671 0 +6.68(+0.40%)
Sep 04, 2008 1716 1737 1650 1664 0 -65.03(-3.76%)
Sep 03, 2008 1723 1747 1695 1730 0 +3.82(+0.22%)
Sep 02, 2008 1747 1784 1697 1726 0 +8.32(+0.48%)
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.