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 (%)
May 29, 2009 1016 1041 992.49 1035 0 +23.49(+2.32%)
May 28, 2009 991.64 1018 977.10 1011 0 +31.53(+3.22%)
May 27, 2009 1017 1030 973.75 979.77 0 -35.57(-3.50%)
May 26, 2009 966.80 1023 961.12 1015 0 +39.36(+4.03%)
May 25, 2009 975.37 996.66 960.08 975.98 0 +0.00(+0.00%)
May 22, 2009 975.37 996.66 960.08 975.98 0 +5.31(+0.55%)
May 21, 2009 963.39 984.37 945.30 970.67 0 -11.44(-1.16%)
May 20, 2009 1018 1037 971.54 982.11 0 -17.26(-1.73%)
May 19, 2009 1005 1035 980.59 999.37 0 -15.75(-1.55%)
May 18, 2009 966.05 1021 954.83 1015 0 +68.38(+7.22%)
May 15, 2009 961.19 976.94 934.26 946.74 0 -17.79(-1.84%)
May 14, 2009 942.67 980.46 926.02 964.53 0 +21.45(+2.27%)
May 13, 2009 981.50 993.70 936.30 943.08 0 -56.29(-5.63%)
May 12, 2009 1006 1028 971.37 999.38 0 -3.71(-0.37%)
May 11, 2009 1030 1047 988.49 1003 0 -63.84(-5.98%)
May 08, 2009 1013 1075 995.59 1067 0 +69.67(+6.99%)
May 07, 2009 1052 1075 982.48 997.26 0 -35.37(-3.43%)
May 06, 2009 1008 1054 980.02 1033 0 +40.21(+4.05%)
May 05, 2009 989.02 1019 967.90 992.42 0 -1.17(-0.12%)
May 04, 2009 955.93 1004 943.39 993.59 0 +51.85(+5.51%)
May 01, 2009 928.50 964.63 909.21 941.75 0 +9.91(+1.06%)
Apr 30, 2009 937.55 966.42 918.11 931.84 0 +7.27(+0.79%)
Apr 29, 2009 884.03 935.67 874.72 924.57 0 +51.00(+5.84%)
Apr 28, 2009 876.07 899.61 856.63 873.57 0 -20.28(-2.27%)
Apr 27, 2009 893.76 920.12 877.21 893.84 0 -23.06(-2.52%)
Apr 24, 2009 916.38 937.92 883.28 916.90 0 +3.64(+0.40%)
Apr 23, 2009 883.44 925.80 860.45 913.26 0 +21.84(+2.45%)
Apr 22, 2009 877.82 930.57 862.88 891.42 0 -0.03(-0.00%)
Apr 21, 2009 823.32 895.24 812.35 891.46 0 +50.98(+6.07%)
Apr 20, 2009 891.36 903.28 836.26 840.48 0 -73.50(-8.04%)
Apr 17, 2009 906.86 930.98 883.68 913.97 0 +7.40(+0.82%)
Apr 16, 2009 906.24 923.95 876.61 906.57 0 +6.88(+0.76%)
Apr 15, 2009 858.12 906.67 841.94 899.69 0 +34.11(+3.94%)
Apr 14, 2009 894.90 914.85 857.48 865.58 0 -41.21(-4.54%)
Apr 13, 2009 874.74 920.33 862.87 906.79 0 +12.71(+1.42%)
Apr 10, 2009 855.31 903.74 836.03 894.08 0 +0.00(+0.00%)
Apr 09, 2009 855.31 903.74 836.03 894.08 0 +77.29(+9.46%)
Apr 08, 2009 803.29 830.38 787.99 816.79 0 +26.69(+3.38%)
Apr 07, 2009 817.98 825.43 785.06 790.09 0 -49.44(-5.89%)
Apr 06, 2009 840.94 854.34 817.35 839.53 0 -19.20(-2.24%)
Apr 03, 2009 831.45 863.83 807.69 858.73 0 +26.64(+3.20%)
Apr 02, 2009 807.64 850.23 797.57 832.09 0 +48.87(+6.24%)
Apr 01, 2009 753.40 795.45 743.81 783.22 0 +15.28(+1.99%)
Mar 31, 2009 743.53 783.22 731.09 767.93 0 +36.26(+4.96%)
Mar 30, 2009 755.22 772.51 722.51 731.67 0 -57.10(-7.24%)
Mar 27, 2009 792.47 816.81 773.23 788.78 0 -21.43(-2.65%)
Mar 26, 2009 788.31 818.57 767.96 810.21 0 +32.86(+4.23%)
Mar 25, 2009 765.32 799.96 732.68 777.36 0 +23.95(+3.18%)
Mar 24, 2009 763.77 805.27 738.21 753.41 0 -37.00(-4.68%)
Mar 23, 2009 739.47 794.22 729.92 790.40 0 +104.43(+15.22%)
Mar 20, 2009 700.15 717.02 672.90 685.98 0 -16.81(-2.39%)
Mar 19, 2009 751.49 762.73 688.52 702.79 0 -41.52(-5.58%)
Mar 18, 2009 696.17 751.63 680.01 744.31 0 +39.39(+5.59%)
Mar 17, 2009 680.82 709.85 659.71 704.92 0 +27.86(+4.12%)
Mar 16, 2009 713.65 732.54 673.43 677.05 0 -26.86(-3.82%)
Mar 13, 2009 706.92 720.62 673.42 703.91 0 -0.07(-0.01%)
Mar 12, 2009 646.44 710.80 627.99 703.98 0 +51.75(+7.93%)
Mar 11, 2009 644.69 669.23 616.64 652.23 0 +15.73(+2.47%)
Mar 10, 2009 583.23 642.01 573.23 636.50 0 +66.19(+11.61%)
Mar 09, 2009 569.89 593.00 551.87 570.32 0 -6.10(-1.06%)
Mar 06, 2009 585.40 600.14 550.69 576.42 0 -2.59(-0.45%)
Mar 05, 2009 606.40 620.44 566.84 579.01 0 -46.81(-7.48%)
Mar 04, 2009 610.80 645.22 588.63 625.82 0 +27.13(+4.53%)
Mar 03, 2009 611.60 630.12 581.98 598.69 0 -3.01(-0.50%)
Mar 02, 2009 625.68 642.21 592.46 601.70 0 -40.51(-6.31%)
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%)
Dec 01, 2008 780.95 789.70 685.33 693.57 0 -109.89(-13.68%)
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%)
Sep 01, 2008 1719 1742 1699 1717 0 +0.00(+0.00%)
Aug 29, 2008 1719 1742 1699 1717 0 -15.17(-0.88%)
Aug 28, 2008 1688 1740 1674 1733 0 +52.92(+3.15%)
Aug 27, 2008 1645 1686 1632 1680 0 +27.48(+1.66%)
Aug 26, 2008 1647 1665 1622 1652 0 +5.57(+0.34%)
Aug 25, 2008 1681 1694 1639 1647 0 -48.56(-2.86%)
Aug 22, 2008 1671 1705 1655 1695 0 +40.56(+2.45%)
Aug 21, 2008 1635 1673 1622 1655 0 -5.29(-0.32%)
Aug 20, 2008 1646 1680 1618 1660 0 +12.81(+0.78%)
Aug 19, 2008 1667 1685 1621 1647 0 -35.70(-2.12%)
Aug 18, 2008 1737 1742 1670 1683 0 -49.88(-2.88%)
Aug 15, 2008 1726 1764 1702 1733 0 +24.58(+1.44%)
Aug 14, 2008 1657 1724 1642 1708 0 +45.83(+2.76%)
Aug 13, 2008 1686 1701 1620 1662 0 -30.86(-1.82%)
Aug 12, 2008 1736 1749 1676 1693 0 -58.67(-3.35%)
Aug 11, 2008 1714 1793 1692 1752 0 +30.22(+1.76%)
Aug 08, 2008 1663 1739 1652 1722 0 +53.62(+3.21%)
Aug 07, 2008 1715 1728 1650 1668 0 -65.80(-3.80%)
Aug 06, 2008 1735 1766 1696 1734 0 -9.24(-0.53%)
Aug 05, 2008 1694 1758 1667 1743 0 +72.64(+4.35%)
Aug 04, 2008 1676 1701 1637 1670 0 -15.18(-0.90%)
Aug 01, 2008 1696 1712 1640 1685 0 -4.85(-0.29%)
Jul 31, 2008 1666 1723 1646 1690 0 -2.75(-0.16%)
Jul 30, 2008 1695 1730 1644 1693 0 +11.08(+0.66%)
Jul 29, 2008 1668 1686 1588 1682 0 +90.74(+5.70%)
Jul 28, 2008 1627 1658 1578 1591 0 -47.88(-2.92%)
Jul 25, 2008 1634 1667 1588 1639 0 +12.03(+0.74%)
Jul 24, 2008 1691 1746 1612 1627 0 -60.46(-3.58%)
Jul 23, 2008 1658 1714 1621 1688 0 +36.49(+2.21%)
Jul 22, 2008 1545 1656 1521 1651 0 +73.67(+4.67%)
Jul 21, 2008 1605 1623 1561 1577 0 -19.74(-1.24%)
Jul 18, 2008 1601 1621 1538 1597 0 +0.58(+0.04%)
Jul 17, 2008 1536 1624 1517 1597 0 +69.71(+4.57%)
Jul 16, 2008 1439 1541 1408 1527 0 +95.72(+6.69%)
Jul 15, 2008 1447 1483 1396 1431 0 -27.66(-1.90%)
Jul 14, 2008 1550 1561 1451 1459 0 -50.45(-3.34%)
Jul 11, 2008 1520 1555 1468 1509 0 -36.61(-2.37%)
Jul 10, 2008 1535 1576 1499 1546 0 +4.97(+0.32%)
Jul 09, 2008 1612 1635 1532 1541 0 -73.21(-4.54%)
Jul 08, 2008 1547 1624 1522 1614 0 +66.93(+4.33%)
Jul 07, 2008 1590 1607 1520 1547 0 -37.08(-2.34%)
Jul 04, 2008 1617 1626 1564 1584 0 +0.00(+0.00%)
Jul 03, 2008 1617 1626 1564 1584 0 -15.37(-0.96%)
Jul 02, 2008 1639 1666 1591 1600 0 -36.38(-2.22%)
Jul 01, 2008 1628 1658 1582 1636 0 -12.46(-0.76%)
Jun 30, 2008 1675 1698 1635 1648 0 -34.89(-2.07%)
Jun 27, 2008 1693 1719 1654 1683 0 -11.87(-0.70%)
Jun 26, 2008 1729 1748 1682 1695 0 -64.29(-3.65%)
Jun 25, 2008 1753 1799 1730 1760 0 +16.73(+0.96%)
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.