Financial News

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 (%)
Jan 31, 2017 1494 1504 1475 1492 0 -5.67(-0.38%)
Jan 30, 2017 1498 1508 1476 1497 0 -8.14(-0.54%)
Jan 27, 2017 1520 1527 1491 1506 0 -12.68(-0.84%)
Jan 26, 2017 1542 1549 1502 1518 0 -25.32(-1.64%)
Jan 25, 2017 1539 1551 1525 1544 0 +17.72(+1.16%)
Jan 24, 2017 1514 1538 1505 1526 0 +16.69(+1.11%)
Jan 23, 2017 1508 1519 1498 1509 0 -2.79(-0.18%)
Jan 20, 2017 1501 1517 1492 1512 0 +16.44(+1.10%)
Jan 19, 2017 1510 1517 1486 1495 0 -12.06(-0.80%)
Jan 18, 2017 1501 1512 1486 1508 0 +8.93(+0.60%)
Jan 17, 2017 1513 1520 1492 1499 0 -22.09(-1.45%)
Jan 13, 2017 1521 1521 1521 1521 0 +2.15(+0.14%)
Jan 12, 2017 1512 1524 1492 1519 0 -1.49(-0.10%)
Jan 11, 2017 1507 1523 1499 1520 0 +10.64(+0.70%)
Jan 10, 2017 1512 1524 1498 1509 0 -0.36(-0.02%)
Jan 09, 2017 1527 1537 1504 1510 0 -20.17(-1.32%)
Jan 06, 2017 1534 1543 1517 1530 0 +1.30(+0.09%)
Jan 05, 2017 1532 1546 1510 1529 0 -9.19(-0.60%)
Jan 04, 2017 1513 1547 1508 1538 0 +33.39(+2.22%)
Jan 03, 2017 1503 1519 1485 1504 0 +22.54(+1.52%)
Dec 30, 2016 1482 1482 1482 1482 0 +3.29(+0.22%)
Dec 29, 2016 1482 1494 1471 1479 0 -4.06(-0.27%)
Dec 28, 2016 1504 1510 1480 1483 0 -20.22(-1.35%)
Dec 27, 2016 1506 1513 1496 1503 0 +0.25(+0.02%)
Dec 23, 2016 1503 1503 1503 1503 0 +1.25(+0.08%)
Dec 22, 2016 1514 1517 1494 1501 0 -14.17(-0.93%)
Dec 21, 2016 1519 1525 1504 1516 0 -6.33(-0.42%)
Dec 20, 2016 1515 1529 1506 1522 0 +17.71(+1.18%)
Dec 19, 2016 1502 1512 1487 1504 0 +3.16(+0.21%)
Dec 16, 2016 1516 1529 1494 1501 0 -10.67(-0.71%)
Dec 15, 2016 1510 1530 1499 1512 0 +5.54(+0.37%)
Dec 14, 2016 1525 1543 1501 1506 0 -26.32(-1.72%)
Dec 13, 2016 1538 1552 1518 1532 0 +0.10(+0.01%)
Dec 12, 2016 1550 1559 1522 1532 0 -20.31(-1.31%)
Dec 09, 2016 1566 1574 1544 1553 0 -16.20(-1.03%)
Dec 08, 2016 1545 1577 1536 1569 0 +26.16(+1.70%)
Dec 07, 2016 1510 1547 1504 1543 0 +32.79(+2.17%)
Dec 06, 2016 1504 1514 1490 1510 0 +12.69(+0.85%)
Dec 05, 2016 1490 1506 1479 1497 0 +18.74(+1.27%)
Dec 02, 2016 1486 1492 1469 1478 0 -10.53(-0.71%)
Dec 01, 2016 1487 1505 1473 1489 0 +11.88(+0.80%)
Nov 30, 2016 1481 1494 1468 1477 0 +10.52(+0.72%)
Nov 29, 2016 1471 1481 1457 1467 0 -1.47(-0.10%)
Nov 28, 2016 1482 1491 1464 1468 0 -23.35(-1.57%)
Nov 25, 2016 1486 1496 1479 1491 0 +7.93(+0.53%)
Nov 23, 2016 1483 1483 1483 1483 0 +0.24(+0.02%)
Nov 22, 2016 1487 1494 1470 1483 0 +0.32(+0.02%)
Nov 21, 2016 1484 1491 1469 1483 0 +6.53(+0.44%)
Nov 18, 2016 1476 1489 1465 1476 0 +1.91(+0.13%)
Nov 17, 2016 1466 1485 1456 1474 0 +9.84(+0.67%)
Nov 16, 2016 1464 1478 1453 1465 0 -11.17(-0.76%)
Nov 15, 2016 1460 1481 1445 1476 0 +8.66(+0.59%)
Nov 14, 2016 1445 1480 1434 1467 0 +35.69(+2.49%)
Nov 11, 2016 1438 1454 1410 1431 0 -10.74(-0.74%)
Nov 10, 2016 1424 1486 1405 1442 0 +30.33(+2.15%)
Nov 09, 2016 1345 1424 1336 1412 0 +70.67(+5.27%)
Nov 08, 2016 1341 1349 1326 1341 0 -3.57(-0.27%)
Nov 07, 2016 1346 1357 1333 1345 0 +25.27(+1.92%)
Nov 04, 2016 1318 1338 1308 1320 0 -1.92(-0.15%)
Nov 03, 2016 1317 1332 1311 1321 0 +4.87(+0.37%)
Nov 02, 2016 1330 1335 1311 1317 0 -18.12(-1.36%)
Nov 01, 2016 1348 1356 1322 1335 0 -5.87(-0.44%)
Oct 31, 2016 1359 1364 1335 1341 0 -13.11(-0.97%)
Oct 28, 2016 1357 1376 1338 1354 0 +1.00(+0.07%)
Oct 27, 2016 1376 1385 1341 1353 0 -15.58(-1.14%)
Oct 26, 2016 1370 1387 1350 1368 0 -8.21(-0.60%)
Oct 25, 2016 1384 1393 1369 1376 0 -7.62(-0.55%)
Oct 24, 2016 1384 1395 1375 1384 0 +10.30(+0.75%)
Oct 21, 2016 1362 1380 1356 1374 0 -0.14(-0.01%)
Oct 20, 2016 1377 1387 1368 1374 0 -5.69(-0.41%)
Oct 19, 2016 1375 1387 1368 1380 0 +10.88(+0.79%)
Oct 18, 2016 1376 1380 1359 1369 0 +10.11(+0.74%)
Oct 17, 2016 1368 1372 1354 1359 0 -9.10(-0.67%)
Oct 14, 2016 1386 1393 1364 1368 0 -6.50(-0.47%)
Oct 13, 2016 1372 1381 1352 1374 0 -12.29(-0.89%)
Oct 12, 2016 1384 1400 1377 1386 0 +2.68(+0.19%)
Oct 11, 2016 1407 1411 1375 1384 0 -27.49(-1.95%)
Oct 10, 2016 1416 1425 1406 1411 0 +4.89(+0.35%)
Oct 07, 2016 1408 1410 1395 1406 0 -13.86(-0.98%)
Oct 06, 2016 1426 1432 1411 1420 0 -6.69(-0.47%)
Oct 05, 2016 1410 1435 1405 1427 0 +23.61(+1.68%)
Oct 04, 2016 1413 1422 1394 1403 0 +28.43(+2.07%)
Sep 26, 2016 1382 1393 1368 1375 0 -19.75(-1.42%)
Sep 23, 2016 1404 1414 1391 1395 0 -16.43(-1.16%)
Sep 22, 2016 1413 1427 1402 1411 0 +12.36(+0.88%)
Sep 21, 2016 1388 1403 1379 1399 0 +17.27(+1.25%)
Sep 20, 2016 1393 1399 1378 1381 0 -1.05(-0.08%)
Sep 19, 2016 1383 1401 1376 1383 0 +6.30(+0.46%)
Sep 16, 2016 1383 1385 1364 1376 0 -15.81(-1.14%)
Sep 15, 2016 1371 1399 1368 1392 0 +19.31(+1.41%)
Sep 14, 2016 1376 1386 1364 1373 0 -3.64(-0.26%)
Sep 13, 2016 1387 1394 1367 1376 0 -31.13(-2.21%)
Sep 12, 2016 1373 1413 1364 1407 0 +22.32(+1.61%)
Sep 09, 2016 1409 1415 1383 1385 0 -32.32(-2.28%)
Sep 08, 2016 1415 1427 1408 1417 0 -0.67(-0.05%)
Sep 07, 2016 1408 1423 1402 1418 0 +7.25(+0.51%)
Sep 06, 2016 1416 1421 1399 1411 0 -4.30(-0.30%)
Sep 02, 2016 1415 1415 1415 1415 0 +13.13(+0.94%)
Sep 01, 2016 1419 1425 1390 1402 0 -12.82(-0.91%)
Aug 31, 2016 1419 1425 1402 1415 0 -4.81(-0.34%)
Aug 30, 2016 1413 1426 1406 1420 0 +8.82(+0.63%)
Aug 29, 2016 1404 1420 1401 1411 0 +7.39(+0.53%)
Aug 26, 2016 1405 1418 1392 1404 0 +2.95(+0.21%)
Aug 25, 2016 1402 1410 1394 1401 0 -5.42(-0.39%)
Aug 24, 2016 1415 1420 1402 1406 0 -10.03(-0.71%)
Aug 23, 2016 1414 1424 1411 1416 0 +11.15(+0.79%)
Aug 22, 2016 1403 1411 1394 1405 0 -2.11(-0.15%)
Aug 19, 2016 1402 1414 1394 1407 0 -1.53(-0.11%)
Aug 18, 2016 1401 1414 1395 1408 0 +7.09(+0.51%)
Aug 17, 2016 1396 1409 1389 1401 0 +5.32(+0.38%)
Aug 16, 2016 1395 1405 1388 1396 0 -4.27(-0.30%)
Aug 15, 2016 1397 1408 1392 1400 0 +8.27(+0.59%)
Aug 12, 2016 1390 1400 1379 1392 0 -6.24(-0.45%)
Aug 11, 2016 1398 1407 1391 1398 0 +4.46(+0.32%)
Aug 10, 2016 1400 1406 1388 1394 0 -4.11(-0.29%)
Aug 09, 2016 1403 1410 1391 1398 0 -4.08(-0.29%)
Aug 08, 2016 1402 1413 1393 1402 0 +3.66(+0.26%)
Aug 05, 2016 1384 1405 1379 1398 0 +26.88(+1.96%)
Aug 04, 2016 1372 1380 1361 1372 0 -3.14(-0.23%)
Aug 03, 2016 1357 1380 1352 1375 0 +20.24(+1.49%)
Aug 02, 2016 1380 1388 1348 1354 0 -28.63(-2.07%)
Aug 01, 2016 1393 1400 1375 1383 0 -11.41(-0.82%)
Jul 29, 2016 1374 1402 1367 1394 0 +16.69(+1.21%)
Jul 28, 2016 1375 1393 1363 1378 0 -0.51(-0.04%)
Jul 27, 2016 1378 1391 1363 1378 0 -0.69(-0.05%)
Jul 26, 2016 1381 1390 1367 1379 0 -6.94(-0.50%)
Jul 25, 2016 1390 1399 1380 1386 0 -7.39(-0.53%)
Jul 22, 2016 1384 1397 1378 1393 0 +11.73(+0.85%)
Jul 21, 2016 1382 1393 1374 1382 0 +1.08(+0.08%)
Jul 20, 2016 1375 1385 1359 1380 0 +10.55(+0.77%)
Jul 19, 2016 1369 1378 1359 1370 0 -7.46(-0.54%)
Jul 18, 2016 1373 1383 1366 1377 0 +5.72(+0.42%)
Jul 15, 2016 1373 1380 1360 1372 0 +4.97(+0.36%)
Jul 14, 2016 1376 1383 1357 1367 0 +15.37(+1.14%)
Jul 13, 2016 1355 1364 1337 1351 0 -2.75(-0.20%)
Jul 12, 2016 1340 1361 1334 1354 0 +31.30(+2.37%)
Jul 11, 2016 1322 1337 1312 1323 0 +9.25(+0.70%)
Jul 08, 2016 1314 1317 1281 1314 0 +33.60(+2.63%)
Jul 07, 2016 1278 1296 1266 1280 0 +5.79(+0.45%)
Jul 06, 2016 1274 1274 1274 1274 0 +3.36(+0.26%)
Jul 05, 2016 1287 1293 1261 1271 0 -28.75(-2.21%)
Jul 01, 2016 1300 1300 1300 1300 0 -4.03(-0.31%)
Jun 30, 2016 1288 1308 1272 1304 0 +18.81(+1.46%)
Jun 29, 2016 1260 1287 1251 1285 0 +39.74(+3.19%)
Jun 28, 2016 1245 1258 1227 1245 0 +21.66(+1.77%)
Jun 27, 2016 1264 1269 1216 1223 0 -64.62(-5.02%)
Jun 24, 2016 1310 1338 1278 1288 0 -106.41(-7.63%)
Jun 23, 2016 1383 1399 1375 1394 0 +30.35(+2.23%)
Jun 22, 2016 1364 1379 1358 1364 0 +2.12(+0.16%)
Jun 21, 2016 1366 1375 1352 1362 0 +2.02(+0.15%)
Jun 20, 2016 1362 1383 1356 1360 0 +17.09(+1.27%)
Jun 17, 2016 1333 1355 1326 1343 0 +10.36(+0.78%)
Jun 16, 2016 1319 1335 1304 1332 0 -0.84(-0.06%)
Jun 15, 2016 1337 1353 1326 1333 0 +4.10(+0.31%)
Jun 14, 2016 1348 1357 1322 1329 0 -23.24(-1.72%)
Jun 13, 2016 1364 1379 1350 1352 0 -24.02(-1.75%)
Jun 10, 2016 1384 1390 1368 1376 0 -24.57(-1.75%)
Jun 09, 2016 1409 1416 1390 1401 0 -16.43(-1.16%)
Jun 08, 2016 1420 1432 1408 1417 0 -1.85(-0.13%)
Jun 07, 2016 1428 1435 1413 1419 0 -7.99(-0.56%)
Jun 06, 2016 1418 1439 1411 1427 0 +13.13(+0.93%)
Jun 03, 2016 1411 1420 1392 1414 0 -12.22(-0.86%)
Jun 02, 2016 1422 1430 1411 1426 0 -8.91(-0.62%)
Jun 01, 2016 1429 1441 1413 1435 0 -3.11(-0.22%)
May 31, 2016 1448 1454 1428 1438 0 -5.62(-0.39%)
May 27, 2016 1444 1444 1444 1444 0 +14.98(+1.05%)
May 26, 2016 1439 1444 1425 1429 0 -10.77(-0.75%)
May 25, 2016 1430 1450 1422 1440 0 +17.96(+1.26%)
May 24, 2016 1395 1428 1390 1422 0 +37.63(+2.72%)
May 23, 2016 1381 1393 1375 1384 0 +0.13(+0.01%)
May 20, 2016 1370 1393 1367 1384 0 +21.76(+1.60%)
May 19, 2016 1371 1380 1345 1362 0 -18.69(-1.35%)
May 18, 2016 1363 1393 1354 1381 0 +14.00(+1.02%)
May 17, 2016 1367 1386 1356 1367 0 -5.16(-0.38%)
May 16, 2016 1361 1383 1357 1372 0 +13.48(+0.99%)
May 13, 2016 1380 1396 1350 1359 0 -25.92(-1.87%)
May 12, 2016 1392 1403 1369 1385 0 +0.59(+0.04%)
May 11, 2016 1394 1406 1380 1384 0 -17.91(-1.28%)
May 10, 2016 1385 1407 1380 1402 0 +25.60(+1.86%)
May 09, 2016 1379 1386 1367 1376 0 -4.28(-0.31%)
May 06, 2016 1364 1385 1358 1381 0 +6.46(+0.47%)
May 05, 2016 1382 1391 1364 1374 0 -3.94(-0.29%)
May 04, 2016 1377 1396 1362 1378 0 -12.58(-0.90%)
May 03, 2016 1405 1408 1371 1391 0 -33.17(-2.33%)
May 02, 2016 1415 1432 1399 1424 0 +11.37(+0.80%)
Apr 29, 2016 1421 1430 1398 1412 0 -16.65(-1.17%)
Apr 28, 2016 1453 1462 1423 1429 0 -41.06(-2.79%)
Apr 27, 2016 1459 1477 1446 1470 0 +3.94(+0.27%)
Apr 26, 2016 1463 1477 1450 1466 0 +11.24(+0.77%)
Apr 25, 2016 1461 1469 1441 1455 0 -12.54(-0.85%)
Apr 22, 2016 1458 1481 1450 1468 0 +8.53(+0.58%)
Apr 21, 2016 1475 1485 1450 1459 0 -18.27(-1.24%)
Apr 20, 2016 1463 1484 1454 1477 0 +18.53(+1.27%)
Apr 19, 2016 1451 1464 1442 1459 0 +16.23(+1.13%)
Apr 18, 2016 1429 1449 1423 1443 0 +7.51(+0.52%)
Apr 15, 2016 1440 1448 1426 1435 0 -5.97(-0.41%)
Apr 14, 2016 1436 1452 1425 1441 0 +4.31(+0.30%)
Apr 13, 2016 1404 1442 1399 1437 0 +47.44(+3.41%)
Apr 12, 2016 1369 1396 1358 1389 0 +23.94(+1.75%)
Apr 11, 2016 1370 1388 1361 1365 0 +6.79(+0.50%)
Apr 08, 2016 1368 1379 1351 1358 0 +4.24(+0.31%)
Apr 07, 2016 1378 1386 1344 1354 0 -36.13(-2.60%)
Apr 06, 2016 1379 1403 1372 1390 0 +12.07(+0.88%)
Apr 05, 2016 1378 1390 1363 1378 0 -15.32(-1.10%)
Apr 04, 2016 1421 1424 1389 1394 0 -29.51(-2.07%)
Apr 01, 2016 1401 1426 1389 1423 0 +10.96(+0.78%)
Mar 31, 2016 1416 1430 1404 1412 0 -7.11(-0.50%)
Mar 30, 2016 1418 1437 1410 1419 0 +13.05(+0.93%)
Mar 29, 2016 1371 1409 1358 1406 0 +26.50(+1.92%)
Mar 28, 2016 1377 1387 1365 1380 0 +6.01(+0.44%)
Mar 24, 2016 1374 1374 1374 1374 0 -14.35(-1.03%)
Mar 23, 2016 1406 1412 1382 1388 0 -19.06(-1.35%)
Mar 22, 2016 1399 1416 1388 1407 0 -5.72(-0.40%)
Mar 21, 2016 1410 1423 1395 1413 0 +0.10(+0.01%)
Mar 18, 2016 1416 1432 1396 1413 0 +3.52(+0.25%)
Mar 17, 2016 1372 1422 1368 1409 0 +36.88(+2.69%)
Mar 16, 2016 1340 1379 1336 1372 0 +24.73(+1.84%)
Mar 15, 2016 1346 1359 1328 1348 0 -19.01(-1.39%)
Mar 14, 2016 1372 1380 1353 1367 0 -11.60(-0.84%)
Mar 11, 2016 1354 1384 1344 1378 0 +46.49(+3.49%)
Mar 10, 2016 1349 1355 1309 1332 0 -7.76(-0.58%)
Mar 09, 2016 1352 1361 1324 1340 0 -4.00(-0.30%)
Mar 08, 2016 1352 1365 1332 1344 0 -22.75(-1.67%)
Mar 07, 2016 1354 1373 1345 1366 0 -2.78(-0.20%)
Mar 04, 2016 1354 1377 1344 1369 0 +18.47(+1.37%)
Mar 03, 2016 1334 1357 1324 1351 0 +15.69(+1.18%)
Mar 02, 2016 1327 1343 1307 1335 0 +5.83(+0.44%)
Mar 01, 2016 1295 1335 1290 1329 0 +50.66(+3.96%)
Feb 29, 2016 1285 1301 1269 1278 0 -8.29(-0.64%)
Feb 26, 2016 1281 1304 1270 1287 0 +17.84(+1.41%)
Feb 25, 2016 1256 1275 1239 1269 0 +15.40(+1.23%)
Feb 24, 2016 1232 1259 1209 1253 0 +0.74(+0.06%)
Feb 23, 2016 1271 1279 1245 1253 0 -22.19(-1.74%)
Feb 22, 2016 1268 1286 1259 1275 0 +28.77(+2.31%)
Feb 19, 2016 1253 1261 1234 1246 0 -17.58(-1.39%)
Feb 18, 2016 1277 1282 1252 1264 0 -8.82(-0.69%)
Feb 17, 2016 1257 1286 1250 1273 0 +31.49(+2.54%)
Feb 16, 2016 1225 1248 1208 1241 0 +37.64(+3.13%)
Feb 12, 2016 1203 1203 1203 1203 0 +47.98(+4.15%)
Feb 11, 2016 1156 1179 1138 1155 0 -38.48(-3.22%)
Feb 10, 2016 1196 1210 1187 1194 0 +9.06(+0.76%)
Feb 09, 2016 1166 1203 1160 1185 0 -6.45(-0.54%)
Feb 08, 2016 1216 1221 1168 1191 0 -46.05(-3.72%)
Feb 05, 2016 1250 1270 1228 1237 0 -16.25(-1.30%)
Feb 04, 2016 1225 1268 1218 1254 0 +23.01(+1.87%)
Feb 03, 2016 1238 1249 1186 1231 0 +5.35(+0.44%)
Feb 02, 2016 1250 1259 1212 1225 0 -54.97(-4.29%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback