Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1535	1544	1494	1497	0	-42.27(-2.75%)
Apr 29, 2010	1498	1547	1492	1539	0	+55.46(+3.74%)
Apr 28, 2010	1485	1510	1466	1483	0	+14.60(+0.99%)
Apr 27, 2010	1509	1523	1464	1469	0	-51.99(-3.42%)
Apr 26, 2010	1543	1553	1516	1521	0	-23.34(-1.51%)
Apr 23, 2010	1524	1552	1516	1544	0	+21.22(+1.39%)
Apr 22, 2010	1516	1533	1495	1523	0	-6.00(-0.39%)
Apr 21, 2010	1531	1546	1510	1529	0	-6.87(-0.45%)
Apr 20, 2010	1529	1543	1513	1536	0	+18.90(+1.25%)
Apr 19, 2010	1496	1526	1485	1517	0	+10.28(+0.68%)
Apr 16, 2010	1537	1547	1488	1507	0	-37.33(-2.42%)
Apr 15, 2010	1539	1553	1528	1544	0	+0.43(+0.03%)
Apr 14, 2010	1523	1550	1513	1544	0	+26.88(+1.77%)
Apr 13, 2010	1493	1524	1487	1517	0	+21.77(+1.46%)
Apr 12, 2010	1495	1509	1485	1495	0	+0.06(+0.00%)
Apr 09, 2010	1487	1501	1477	1495	0	+10.90(+0.73%)
Apr 08, 2010	1478	1493	1465	1484	0	-0.49(-0.03%)
Apr 07, 2010	1495	1504	1473	1484	0	-15.25(-1.02%)
Apr 06, 2010	1487	1507	1478	1500	0	+11.07(+0.74%)
Apr 05, 2010	1487	1501	1476	1489	0	+6.25(+0.42%)
Apr 01, 2010		1482	1482	1482	0	+23.75(+1.63%)
Mar 31, 2010	1456	1472	1442	1459	0	-3.02(-0.21%)
Mar 30, 2010	1466	1478	1449	1462	0	-1.56(-0.11%)
Mar 29, 2010	1459	1470	1446	1463	0	+9.91(+0.68%)
Mar 26, 2010	1462	1472	1438	1453	0	-3.14(-0.22%)
Mar 25, 2010	1455	1485	1445	1456	0	+11.03(+0.76%)
Mar 24, 2010	1448	1460	1431	1445	0	-9.38(-0.64%)
Mar 23, 2010	1441	1459	1431	1455	0	+13.91(+0.97%)
Mar 22, 2010	1418	1445	1408	1441	0	+12.91(+0.90%)
Mar 19, 2010	1455	1461	1422	1428	0	-22.86(-1.58%)
Mar 18, 2010	1453	1462	1440	1451	0	-3.50(-0.24%)
Mar 17, 2010	1431	1465	1428	1454	0	+28.30(+1.98%)
Mar 16, 2010	1417	1431	1405	1426	0	+12.39(+0.88%)
Mar 15, 2010	1403	1418	1400	1414	0	-0.95(-0.07%)
Mar 12, 2010	1418	1426	1403	1415	0	+5.33(+0.38%)
Mar 11, 2010	1396	1412	1384	1409	0	+5.98(+0.43%)
Mar 10, 2010	1408	1417	1391	1403	0	+0.44(+0.03%)
Mar 09, 2010	1399	1417	1386	1403	0	-0.08(-0.01%)
Mar 08, 2010	1408	1416	1392	1403	0	-5.53(-0.39%)
Mar 05, 2010	1380	1415	1375	1408	0	+34.73(+2.53%)
Mar 04, 2010	1358	1379	1349	1374	0	+13.82(+1.02%)
Mar 03, 2010	1360	1375	1350	1360	0	+3.34(+0.25%)
Mar 02, 2010	1345	1363	1338	1357	0	+15.50(+1.16%)
Mar 01, 2010	1332	1348	1323	1341	0	+17.10(+1.29%)
Feb 26, 2010	1319	1334	1305	1324	0	+11.60(+0.88%)
Feb 25, 2010	1300	1319	1283	1312	0	-5.13(-0.39%)
Feb 24, 2010	1304	1325	1296	1318	0	+17.14(+1.32%)
Feb 23, 2010	1313	1322	1289	1300	0	-16.26(-1.23%)
Feb 22, 2010	1319	1330	1305	1317	0	+2.72(+0.21%)
Feb 19, 2010	1310	1326	1296	1314	0	+6.01(+0.46%)
Feb 18, 2010	1304	1316	1291	1308	0	+3.34(+0.26%)
Feb 17, 2010	1301	1315	1291	1305	0	+7.62(+0.59%)
Feb 16, 2010	1274	1300	1270	1297	0	+31.15(+2.46%)
Feb 12, 2010		1266	1266	1266	0	+2.36(+0.19%)
Feb 11, 2010	1257	1272	1243	1263	0	+4.81(+0.38%)
Feb 10, 2010	1246	1271	1239	1259	0	+9.40(+0.75%)
Feb 09, 2010	1252	1270	1231	1249	0	+0.56(+0.04%)
Feb 08, 2010	1258	1273	1236	1249	0	-10.54(-0.84%)
Feb 05, 2010	1253	1270	1213	1259	0	+6.81(+0.54%)
Feb 04, 2010	1294	1305	1248	1252	0	-47.09(-3.62%)
Feb 03, 2010	1304	1318	1288	1299	0	-14.78(-1.12%)
Feb 02, 2010	1302	1326	1290	1314	0	+18.62(+1.44%)
Feb 01, 2010	1272	1305	1265	1296	0	+29.22(+2.31%)
Jan 29, 2010	1302	1313	1257	1266	0	-31.19(-2.40%)
Jan 28, 2010	1343	1354	1283	1298	0	-35.63(-2.67%)
Jan 27, 2010	1301	1338	1290	1333	0	+32.14(+2.47%)
Jan 26, 2010	1317	1333	1296	1301	0	-26.67(-2.01%)
Jan 25, 2010	1325	1344	1310	1328	0	+16.21(+1.24%)
Jan 22, 2010	1343	1355	1303	1312	0	-32.76(-2.44%)
Jan 21, 2010	1388	1396	1339	1344	0	-42.51(-3.07%)
Jan 20, 2010	1395	1402	1369	1387	0	-20.52(-1.46%)
Jan 19, 2010	1388	1416	1379	1407	0	+17.93(+1.29%)
Jan 15, 2010		1389	1389	1389	0	-21.12(-1.50%)
Jan 14, 2010	1411	1421	1391	1411	0	-4.91(-0.35%)
Jan 13, 2010	1407	1424	1394	1415	0	+11.59(+0.83%)
Jan 12, 2010	1410	1429	1387	1404	0	-11.88(-0.84%)
Jan 11, 2010	1408	1433	1397	1416	0	+13.03(+0.93%)
Jan 08, 2010	1396	1408	1381	1403	0	+1.33(+0.09%)
Jan 07, 2010	1399	1413	1385	1401	0	+0.51(+0.04%)
Jan 06, 2010	1404	1416	1387	1401	0	-2.18(-0.16%)
Jan 05, 2010	1384	1408	1377	1403	0	+14.71(+1.06%)
Jan 04, 2010	1373	1400	1360	1388	0	+28.48(+2.09%)
Dec 31, 2009		1360	1360	1360	0	-4.06(-0.30%)
Dec 30, 2009	1357	1369	1350	1364	0	+1.27(+0.09%)
Dec 29, 2009	1368	1378	1354	1363	0	-1.53(-0.11%)
Dec 28, 2009	1370	1379	1354	1364	0	-3.95(-0.29%)
Dec 24, 2009	1363	1375	1354	1368	0	+7.73(+0.57%)
Dec 23, 2009	1355	1370	1347	1360	0	-0.49(-0.04%)
Dec 22, 2009	1351	1369	1344	1361	0	+10.94(+0.81%)
Dec 21, 2009	1337	1360	1324	1350	0	+22.47(+1.69%)
Dec 18, 2009	1330	1341	1313	1327	0	+6.25(+0.47%)
Dec 17, 2009	1325	1339	1311	1321	0	-18.89(-1.41%)
Dec 16, 2009	1322	1350	1313	1340	0	+23.18(+1.76%)
Dec 15, 2009	1326	1339	1308	1317	0	-17.52(-1.31%)
Dec 14, 2009	1335	1341	1326	1334	0	+8.21(+0.62%)
Dec 11, 2009	1325	1340	1310	1326	0	+2.43(+0.18%)
Dec 10, 2009	1321	1340	1312	1324	0	+13.59(+1.04%)
Dec 09, 2009	1306	1319	1289	1310	0	+3.82(+0.29%)
Dec 08, 2009	1308	1320	1292	1306	0	-9.43(-0.72%)
Dec 07, 2009	1329	1343	1309	1316	0	-19.48(-1.46%)
Dec 04, 2009	1339	1355	1304	1335	0	+17.12(+1.30%)
Dec 03, 2009	1349	1364	1313	1318	0	-26.91(-2.00%)
Dec 02, 2009	1338	1358	1328	1345	0	+7.48(+0.56%)
Dec 01, 2009	1343	1353	1322	1338	0	+7.93(+0.60%)
Nov 30, 2009	1312	1335	1296	1330	0	+14.43(+1.10%)
Nov 27, 2009	1315	1336	1297	1315	0	-43.83(-3.22%)
Nov 25, 2009		1359	1359	1359	0	+5.73(+0.42%)
Nov 24, 2009	1364	1373	1337	1353	0	-11.77(-0.86%)
Nov 23, 2009	1363	1379	1350	1365	0	+23.98(+1.79%)
Nov 20, 2009	1346	1356	1329	1341	0	-15.75(-1.16%)
Nov 19, 2009	1379	1385	1346	1357	0	-33.05(-2.38%)
Nov 18, 2009	1394	1403	1374	1390	0	-5.82(-0.42%)
Nov 17, 2009	1389	1409	1379	1396	0	+0.57(+0.04%)
Nov 16, 2009	1393	1412	1381	1395	0	+13.85(+1.00%)
Nov 13, 2009	1379	1394	1365	1381	0	+1.01(+0.07%)
Nov 12, 2009	1394	1406	1375	1380	0	-18.16(-1.30%)
Nov 11, 2009	1401	1420	1385	1399	0	+16.33(+1.18%)
Nov 10, 2009	1389	1402	1371	1382	0	-13.77(-0.99%)
Nov 09, 2009	1371	1402	1362	1396	0	+39.17(+2.89%)
Nov 06, 2009	1339	1372	1329	1357	0	+4.77(+0.35%)
Nov 05, 2009	1339	1364	1324	1352	0	+23.78(+1.79%)
Nov 04, 2009	1332	1362	1315	1328	0	+9.54(+0.72%)
Nov 03, 2009	1303	1332	1284	1319	0	+5.07(+0.39%)
Nov 02, 2009	1314	1336	1281	1314	0	+9.94(+0.76%)
Oct 30, 2009	1342	1353	1292	1304	0	-41.41(-3.08%)
Oct 29, 2009	1319	1352	1304	1345	0	+47.01(+3.62%)
Oct 28, 2009	1351	1366	1293	1298	0	-63.72(-4.68%)
Oct 27, 2009	1402	1411	1344	1362	0	-32.13(-2.30%)
Oct 26, 2009	1415	1444	1385	1394	0	-19.49(-1.38%)
Oct 23, 2009	1416	1425	1390	1413	0	+1.26(+0.09%)
Oct 22, 2009	1392	1420	1365	1412	0	+22.82(+1.64%)
Oct 21, 2009	1400	1428	1381	1389	0	-16.09(-1.14%)
Oct 20, 2009	1406	1417	1396	1405	0	-7.52(-0.53%)
Oct 19, 2009	1407	1428	1392	1413	0	+13.42(+0.96%)
Oct 16, 2009	1401	1414	1381	1400	0	-22.43(-1.58%)
Oct 15, 2009	1403	1434	1390	1422	0	+2.86(+0.20%)
Oct 14, 2009	1382	1426	1375	1419	0	+62.64(+4.62%)
Oct 13, 2009	1366	1378	1346	1356	0	-16.36(-1.19%)
Oct 12, 2009	1385	1397	1360	1373	0	-0.33(-0.02%)
Oct 09, 2009	1361	1385	1348	1373	0	+9.45(+0.69%)
Oct 08, 2009	1358	1382	1344	1364	0	+17.12(+1.27%)
Oct 07, 2009	1338	1353	1324	1347	0	+3.47(+0.26%)
Oct 06, 2009	1332	1360	1315	1343	0	+22.38(+1.69%)
Oct 05, 2009	1295	1328	1280	1321	0	+34.99(+2.72%)
Oct 02, 2009	1269	1311	1256	1286	0	-1.39(-0.11%)
Oct 01, 2009	1326	1342	1278	1287	0	-46.69(-3.50%)
Sep 30, 2009	1337	1359	1302	1334	0	+13.88(+1.05%)
Sep 29, 2009	1325	1343	1309	1320	0	+7.99(+0.61%)
Sep 28, 2009	1278	1327	1271	1312	0	+40.92(+3.22%)
Sep 25, 2009	1279	1291	1256	1271	0	-14.20(-1.10%)
Sep 24, 2009	1331	1336	1269	1285	0	-37.67(-2.85%)
Sep 23, 2009	1347	1364	1320	1323	0	-23.24(-1.73%)
Sep 22, 2009	1337	1360	1321	1346	0	+23.54(+1.78%)
Sep 21, 2009	1323	1340	1305	1323	0	-18.56(-1.38%)
Sep 18, 2009	1342	1363	1325	1341	0	+4.34(+0.32%)
Sep 17, 2009	1347	1371	1325	1337	0	+15.35(+1.16%)
Sep 16, 2009	1302	1356	1296	1321	0	+22.35(+1.72%)
Sep 15, 2009	1298	1310	1281	1299	0	+3.85(+0.30%)
Sep 14, 2009	1264	1300	1254	1295	0	+17.72(+1.39%)
Sep 11, 2009	1290	1299	1266	1278	0	-10.90(-0.85%)
Sep 10, 2009	1273	1296	1252	1288	0	+14.25(+1.12%)
Sep 09, 2009	1261	1284	1245	1274	0	+18.09(+1.44%)
Sep 08, 2009	1248	1268	1235	1256	0	+25.29(+2.05%)
Sep 04, 2009		1231	1231	1231	0	+14.97(+1.23%)
Sep 03, 2009	1204	1225	1188	1216	0	+25.29(+2.12%)
Sep 02, 2009	1187	1208	1169	1191	0	-0.97(-0.08%)
Sep 01, 2009	1241	1258	1185	1192	0	-48.71(-3.93%)
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%)
Jun 01, 2009	1048	1093	1033	1069	0	+33.80(+3.27%)
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%)

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.

Financial News

Asset Management Sector (CIX: MSECTOR422 )

Historical Prices

Popular Pages