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 (%)
Apr 30, 2015 1892 1907 1868 1877 0 -21.66(-1.14%)
Apr 29, 2015 1898 1918 1888 1898 0 -9.96(-0.52%)
Apr 28, 2015 1893 1912 1881 1908 0 +11.90(+0.63%)
Apr 27, 2015 1907 1918 1891 1896 0 -6.70(-0.35%)
Apr 24, 2015 1900 1912 1886 1903 0 +4.71(+0.25%)
Apr 23, 2015 1893 1910 1880 1898 0 -7.64(-0.40%)
Apr 22, 2015 1904 1915 1882 1906 0 +7.82(+0.41%)
Apr 21, 2015 1905 1912 1889 1898 0 -13.72(-0.72%)
Apr 20, 2015 1916 1928 1902 1912 0 +11.45(+0.60%)
Apr 17, 2015 1912 1919 1887 1901 0 -22.04(-1.15%)
Apr 16, 2015 1924 1936 1903 1923 0 +6.07(+0.32%)
Apr 15, 2015 1910 1930 1900 1917 0 +13.85(+0.73%)
Apr 14, 2015 1894 1918 1881 1903 0 +8.72(+0.46%)
Apr 13, 2015 1885 1910 1876 1894 0 +9.80(+0.52%)
Apr 10, 2015 1894 1903 1867 1884 0 -6.70(-0.35%)
Apr 09, 2015 1884 1903 1868 1891 0 +9.08(+0.48%)
Apr 08, 2015 1866 1889 1860 1882 0 +20.08(+1.08%)
Apr 07, 2015 1871 1888 1856 1862 0 -12.87(-0.69%)
Apr 06, 2015 1858 1887 1850 1875 0 +2.89(+0.15%)
Apr 02, 2015 1872 1872 1872 1872 0 +9.68(+0.52%)
Apr 01, 2015 1860 1872 1844 1862 0 +1.08(+0.06%)
Mar 31, 2015 1857 1872 1847 1861 0 -6.76(-0.36%)
Mar 30, 2015 1860 1879 1850 1868 0 +20.02(+1.08%)
Mar 27, 2015 1848 1859 1833 1848 0 -5.07(-0.27%)
Mar 26, 2015 1848 1869 1835 1853 0 -5.07(-0.27%)
Mar 25, 2015 1892 1897 1854 1858 0 -30.75(-1.63%)
Mar 24, 2015 1896 1906 1879 1889 0 -9.93(-0.52%)
Mar 23, 2015 1908 1919 1893 1898 0 -6.59(-0.35%)
Mar 20, 2015 1881 1916 1875 1905 0 +31.89(+1.70%)
Mar 19, 2015 1888 1894 1862 1873 0 -21.83(-1.15%)
Mar 18, 2015 1875 1906 1854 1895 0 +17.68(+0.94%)
Mar 17, 2015 1874 1888 1861 1877 0 -9.37(-0.50%)
Mar 16, 2015 1871 1895 1866 1887 0 +26.53(+1.43%)
Mar 13, 2015 1877 1881 1843 1860 0 -21.15(-1.12%)
Mar 12, 2015 1853 1885 1848 1881 0 +37.53(+2.04%)
Mar 11, 2015 1835 1854 1829 1844 0 +8.49(+0.46%)
Mar 10, 2015 1852 1858 1829 1835 0 -38.99(-2.08%)
Mar 09, 2015 1875 1887 1862 1874 0 +0.62(+0.03%)
Mar 06, 2015 1887 1914 1864 1874 0 -18.79(-0.99%)
Mar 05, 2015 1883 1903 1874 1892 0 +13.75(+0.73%)
Mar 04, 2015 1879 1893 1862 1879 0 -4.70(-0.25%)
Mar 03, 2015 1884 1886 1875 1883 0 -16.11(-0.85%)
Mar 02, 2015 1878 1906 1871 1900 0 +23.02(+1.23%)
Feb 27, 2015 1893 1903 1872 1877 0 -17.48(-0.92%)
Feb 26, 2015 1895 1903 1885 1894 0 -1.21(-0.06%)
Feb 25, 2015 1894 1907 1883 1895 0 -1.10(-0.06%)
Feb 24, 2015 1888 1907 1879 1896 0 +8.57(+0.45%)
Feb 23, 2015 1893 1900 1872 1888 0 -7.41(-0.39%)
Feb 20, 2015 1877 1900 1864 1895 0 +13.03(+0.69%)
Feb 19, 2015 1876 1892 1866 1882 0 +4.01(+0.21%)
Feb 18, 2015 1885 1892 1868 1878 0 -12.85(-0.68%)
Feb 17, 2015 1886 1900 1876 1891 0 +4.81(+0.26%)
Feb 13, 2015 1886 1886 1886 1886 0 +13.15(+0.70%)
Feb 12, 2015 1862 1879 1851 1873 0 +20.46(+1.10%)
Feb 11, 2015 1849 1863 1835 1853 0 -0.22(-0.01%)
Feb 10, 2015 1853 1863 1833 1853 0 +14.91(+0.81%)
Feb 09, 2015 1842 1855 1826 1838 0 -10.37(-0.56%)
Feb 06, 2015 1853 1873 1836 1848 0 +5.02(+0.27%)
Feb 05, 2015 1831 1855 1821 1843 0 +17.42(+0.95%)
Feb 04, 2015 1830 1846 1815 1826 0 -11.11(-0.60%)
Feb 03, 2015 1816 1842 1802 1837 0 +33.29(+1.85%)
Feb 02, 2015 1782 1810 1765 1804 0 +29.34(+1.65%)
Jan 30, 2015 1777 1805 1757 1774 0 -24.64(-1.37%)
Jan 29, 2015 1790 1811 1765 1799 0 +15.91(+0.89%)
Jan 28, 2015 1823 1829 1780 1783 0 -32.13(-1.77%)
Jan 27, 2015 1809 1830 1796 1815 0 -15.81(-0.86%)
Jan 26, 2015 1817 1840 1800 1831 0 +19.36(+1.07%)
Jan 23, 2015 1824 1835 1803 1812 0 -12.67(-0.69%)
Jan 22, 2015 1791 1835 1780 1824 0 +56.26(+3.18%)
Jan 21, 2015 1752 1779 1739 1768 0 +14.04(+0.80%)
Jan 20, 2015 1764 1775 1736 1754 0 -7.06(-0.40%)
Jan 16, 2015 1743 1764 1729 1761 0 +15.57(+0.89%)
Jan 15, 2015 1745 1749 1741 1745 0 -24.27(-1.37%)
Jan 14, 2015 1770 1786 1746 1770 0 -25.43(-1.42%)
Jan 13, 2015 1795 1795 1795 1795 0 +2.92(+0.16%)
Jan 12, 2015 1809 1813 1773 1792 0 -16.81(-0.93%)
Jan 09, 2015 1820 1828 1792 1809 0 -11.03(-0.61%)
Jan 08, 2015 1806 1828 1797 1820 0 +31.39(+1.75%)
Jan 07, 2015 1774 1797 1762 1789 0 +28.91(+1.64%)
Jan 06, 2015 1797 1804 1744 1760 0 -34.73(-1.94%)
Jan 05, 2015 1824 1831 1785 1794 0 -46.15(-2.51%)
Jan 02, 2015 1851 1859 1820 1841 0 +0.15(+0.01%)
Dec 31, 2014 1840 1840 1840 1840 0 -17.08(-0.92%)
Dec 30, 2014 1862 1873 1850 1858 0 -7.83(-0.42%)
Dec 29, 2014 1862 1881 1856 1865 0 -2.75(-0.15%)
Dec 26, 2014 1877 1883 1865 1868 0 -0.89(-0.05%)
Dec 24, 2014 1869 1869 1869 1869 0 -1.11(-0.06%)
Dec 23, 2014 1862 1884 1854 1870 0 +14.06(+0.76%)
Dec 22, 2014 1853 1867 1839 1856 0 +2.80(+0.15%)
Dec 19, 2014 1856 1868 1837 1853 0 +3.99(+0.22%)
Dec 18, 2014 1826 1854 1808 1849 0 +48.49(+2.69%)
Dec 17, 2014 1759 1807 1749 1801 0 +50.40(+2.88%)
Dec 16, 2014 1750 1784 1750 1750 0 -11.34(-0.64%)
Dec 15, 2014 1777 1793 1743 1762 0 -7.67(-0.43%)
Dec 12, 2014 1815 1824 1766 1769 0 -63.31(-3.45%)
Dec 11, 2014 1836 1856 1823 1833 0 +4.89(+0.27%)
Dec 10, 2014 1855 1865 1818 1828 0 -31.80(-1.71%)
Dec 09, 2014 1843 1864 1827 1860 0 -6.78(-0.36%)
Dec 08, 2014 1865 1886 1847 1866 0 +0.21(+0.01%)
Dec 05, 2014 1850 1873 1846 1866 0 +19.90(+1.08%)
Dec 04, 2014 1849 1859 1830 1846 0 -6.81(-0.37%)
Dec 03, 2014 1844 1860 1837 1853 0 +9.05(+0.49%)
Dec 02, 2014 1833 1853 1821 1844 0 +14.86(+0.81%)
Dec 01, 2014 1837 1848 1813 1829 0 -14.18(-0.77%)
Nov 28, 2014 1850 1857 1836 1843 0 -3.89(-0.21%)
Nov 26, 2014 1847 1847 1847 1847 0 -0.29(-0.02%)
Nov 25, 2014 1847 1858 1831 1848 0 +5.03(+0.27%)
Nov 24, 2014 1843 1852 1830 1843 0 +7.67(+0.42%)
Nov 21, 2014 1839 1847 1824 1835 0 +16.61(+0.91%)
Nov 20, 2014 1804 1830 1795 1818 0 +3.20(+0.18%)
Nov 19, 2014 1819 1825 1800 1815 0 -5.24(-0.29%)
Nov 18, 2014 1811 1833 1806 1820 0 +11.60(+0.64%)
Nov 17, 2014 1811 1819 1798 1809 0 -5.98(-0.33%)
Nov 14, 2014 1826 1833 1808 1815 0 -11.32(-0.62%)
Nov 13, 2014 1833 1844 1813 1826 0 -4.60(-0.25%)
Nov 12, 2014 1819 1837 1813 1831 0 +3.28(+0.18%)
Nov 11, 2014 1829 1837 1816 1827 0 -3.43(-0.19%)
Nov 10, 2014 1826 1844 1815 1831 0 +6.46(+0.35%)
Nov 07, 2014 1798 1833 1788 1824 0 +26.94(+1.50%)
Nov 06, 2014 1792 1804 1780 1797 0 +1.78(+0.10%)
Nov 05, 2014 1794 1807 1781 1796 0 +11.11(+0.62%)
Nov 04, 2014 1778 1795 1765 1784 0 +1.77(+0.10%)
Nov 03, 2014 1789 1806 1771 1783 0 -7.29(-0.41%)
Oct 31, 2014 1787 1802 1774 1790 0 +26.22(+1.49%)
Oct 30, 2014 1751 1780 1739 1764 0 +10.04(+0.57%)
Oct 28, 2014 1738 1757 1727 1754 0 +25.87(+1.50%)
Oct 27, 2014 1712 1731 1713 1728 0 +8.33(+0.48%)
Oct 24, 2014 1704 1725 1693 1720 0 +16.26(+0.95%)
Oct 23, 2014 1706 1724 1687 1703 0 -8.33(-0.49%)
Oct 21, 2014 1682 1716 1675 1712 0 +43.39(+2.60%)
Oct 20, 2014 1653 1673 1645 1668 0 +7.29(+0.44%)
Oct 17, 2014 1661 1670 1654 1661 0 +28.62(+1.75%)
Oct 16, 2014 1579 1646 1569 1632 0 +14.41(+0.89%)
Oct 15, 2014 1608 1628 1563 1618 0 -14.57(-0.89%)
Oct 14, 2014 1631 1652 1617 1632 0 +6.15(+0.38%)
Oct 13, 2014 1635 1648 1624 1626 0 -25.71(-1.56%)
Oct 10, 2014 1673 1686 1650 1652 0 -22.94(-1.37%)
Oct 09, 2014 1719 1723 1668 1675 0 -49.12(-2.85%)
Oct 08, 2014 1702 1728 1682 1724 0 +20.18(+1.18%)
Oct 07, 2014 1725 1732 1701 1704 0 -33.04(-1.90%)
Oct 06, 2014 1747 1753 1726 1737 0 -0.21(-0.01%)
Oct 03, 2014 1732 1749 1723 1737 0 +16.50(+0.96%)
Oct 02, 2014 1712 1729 1688 1721 0 +5.99(+0.35%)
Oct 01, 2014 1743 1747 1706 1715 0 -31.30(-1.79%)
Sep 30, 2014 1758 1765 1739 1746 0 -9.64(-0.55%)
Sep 29, 2014 1750 1765 1736 1756 0 -15.41(-0.87%)
Sep 26, 2014 1751 1780 1751 1771 0 +24.47(+1.40%)
Sep 25, 2014 1771 1775 1738 1747 0 -55.55(-3.08%)
Sep 19, 2014 1825 1829 1795 1802 0 -16.63(-0.91%)
Sep 18, 2014 1810 1826 1804 1819 0 +19.03(+1.06%)
Sep 17, 2014 1794 1813 1784 1800 0 +11.06(+0.62%)
Sep 16, 2014 1774 1798 1765 1789 0 +10.47(+0.59%)
Sep 15, 2014 1786 1789 1771 1778 0 -9.77(-0.55%)
Sep 12, 2014 1794 1803 1779 1788 0 -6.51(-0.36%)
Sep 11, 2014 1789 1800 1783 1794 0 -3.15(-0.18%)
Sep 10, 2014 1799 1810 1787 1798 0 +1.21(+0.07%)
Sep 09, 2014 1807 1812 1789 1796 0 -14.19(-0.78%)
Sep 08, 2014 1814 1824 1801 1811 0 -8.77(-0.48%)
Sep 05, 2014 1812 1825 1798 1819 0 +5.83(+0.32%)
Sep 04, 2014 1826 1836 1806 1813 0 -9.47(-0.52%)
Sep 03, 2014 1836 1843 1815 1823 0 -4.91(-0.27%)
Sep 02, 2014 1827 1842 1817 1828 0 +5.20(+0.29%)
Aug 29, 2014 1823 1823 1823 0 +9.04(+0.50%)
Aug 28, 2014 1814 1824 1801 1814 0 -7.81(-0.43%)
Aug 27, 2014 1827 1834 1811 1821 0 -1.67(-0.09%)
Aug 26, 2014 1811 1832 1807 1823 0 +13.67(+0.76%)
Aug 25, 2014 1800 1816 1792 1809 0 +18.70(+1.04%)
Aug 22, 2014 1798 1807 1783 1791 0 -9.39(-0.52%)
Aug 21, 2014 1793 1806 1786 1800 0 +9.92(+0.55%)
Aug 20, 2014 1778 1797 1770 1790 0 +10.05(+0.56%)
Aug 19, 2014 1778 1788 1771 1780 0 +3.27(+0.18%)
Aug 18, 2014 1772 1787 1766 1777 0 +16.22(+0.92%)
Aug 15, 2014 1772 1777 1743 1761 0 -6.05(-0.34%)
Aug 14, 2014 1761 1773 1756 1767 0 +8.12(+0.46%)
Aug 13, 2014 1752 1767 1743 1759 0 +9.38(+0.54%)
Aug 12, 2014 1750 1762 1737 1749 0 -2.45(-0.14%)
Aug 11, 2014 1736 1762 1730 1752 0 +21.44(+1.24%)
Aug 08, 2014 1716 1733 1701 1730 0 +19.07(+1.11%)
Aug 07, 2014 1731 1739 1704 1711 0 -13.65(-0.79%)
Aug 06, 2014 1702 1738 1695 1725 0 +14.68(+0.86%)
Aug 05, 2014 1722 1733 1702 1710 0 -20.48(-1.18%)
Aug 04, 2014 1721 1737 1707 1731 0 +13.88(+0.81%)
Aug 01, 2014 1725 1745 1703 1717 0 -12.02(-0.70%)
Jul 31, 2014 1759 1768 1725 1729 0 -74.52(-4.13%)
Jul 23, 2014 1800 1810 1789 1803 0 +1.80(+0.10%)
Jul 22, 2014 1794 1809 1788 1801 0 +13.22(+0.74%)
Jul 21, 2014 1786 1796 1775 1788 0 -5.43(-0.30%)
Jul 18, 2014 1774 1798 1768 1794 0 +27.44(+1.55%)
Jul 17, 2014 1784 1799 1762 1766 0 -22.41(-1.25%)
Jul 16, 2014 1789 1802 1774 1789 0 +8.33(+0.47%)
Jul 15, 2014 1776 1792 1767 1780 0 +4.47(+0.25%)
Jul 14, 2014 1780 1787 1767 1776 0 +12.23(+0.69%)
Jul 11, 2014 1757 1772 1748 1764 0 +4.48(+0.25%)
Jul 10, 2014 1756 1770 1738 1759 0 -20.36(-1.14%)
Jul 09, 2014 1783 1794 1768 1779 0 +4.87(+0.27%)
Jul 08, 2014 1788 1792 1767 1775 0 -17.22(-0.96%)
Jul 07, 2014 1797 1802 1781 1792 0 -10.88(-0.60%)
Jul 03, 2014 1803 1803 1803 0 +13.41(+0.75%)
Jul 02, 2014 1785 1799 1776 1789 0 -0.93(-0.05%)
Jul 01, 2014 1785 1804 1780 1790 0 +8.34(+0.47%)
Jun 30, 2014 1770 1789 1765 1782 0 +7.21(+0.41%)
Jun 27, 2014 1757 1779 1754 1775 0 +11.98(+0.68%)
Jun 26, 2014 1763 1771 1745 1763 0 -1.56(-0.09%)
Jun 25, 2014 1752 1772 1745 1764 0 +9.06(+0.52%)
Jun 24, 2014 1768 1781 1752 1755 0 -17.93(-1.01%)
Jun 23, 2014 1771 1781 1759 1773 0 +2.62(+0.15%)
Jun 20, 2014 1770 1780 1757 1771 0 +7.50(+0.43%)
Jun 19, 2014 1771 1778 1751 1763 0 -4.26(-0.24%)
Jun 18, 2014 1753 1772 1737 1767 0 +19.64(+1.12%)
Jun 17, 2014 1727 1756 1718 1748 0 +19.57(+1.13%)
Jun 16, 2014 1730 1739 1715 1728 0 -4.31(-0.25%)
Jun 13, 2014 1742 1749 1723 1732 0 -5.72(-0.33%)
Jun 12, 2014 1748 1755 1729 1738 0 -10.99(-0.63%)
Jun 11, 2014 1752 1760 1740 1749 0 -12.93(-0.73%)
Jun 10, 2014 1759 1769 1743 1762 0 -1.64(-0.09%)
Jun 06, 2014 1744 1769 1739 1764 0 +22.52(+1.29%)
Jun 05, 2014 1730 1748 1714 1741 0 +15.42(+0.89%)
Jun 04, 2014 1710 1729 1698 1726 0 +14.96(+0.87%)
Jun 03, 2014 1701 1715 1692 1711 0 +6.10(+0.36%)
Jun 02, 2014 1699 1711 1685 1705 0 +9.05(+0.53%)
May 30, 2014 1695 1704 1683 1696 0 -4.60(-0.27%)
May 29, 2014 1696 1708 1684 1700 0 +8.12(+0.48%)
May 28, 2014 1697 1706 1682 1692 0 -4.84(-0.29%)
May 27, 2014 1700 1711 1687 1697 0 +4.57(+0.27%)
May 23, 2014 1692 1692 1692 0 +1.68(+0.10%)
May 22, 2014 1682 1698 1674 1691 0 +9.41(+0.56%)
May 21, 2014 1667 1688 1662 1681 0 +24.59(+1.48%)
May 20, 2014 1677 1682 1646 1657 0 -18.66(-1.11%)
May 19, 2014 1655 1680 1649 1675 0 +17.29(+1.04%)
May 16, 2014 1650 1662 1634 1658 0 +8.39(+0.51%)
May 15, 2014 1675 1681 1633 1650 0 -33.28(-1.98%)
May 14, 2014 1691 1700 1671 1683 0 -7.99(-0.47%)
May 13, 2014 1694 1708 1682 1691 0 -1.20(-0.07%)
May 12, 2014 1676 1697 1669 1692 0 +23.23(+1.39%)
May 09, 2014 1662 1677 1649 1669 0 +3.92(+0.24%)
May 08, 2014 1657 1688 1649 1665 0 +3.55(+0.21%)
May 07, 2014 1648 1669 1627 1661 0 +21.72(+1.32%)
May 06, 2014 1657 1662 1635 1640 0 -23.84(-1.43%)
May 05, 2014 1660 1672 1643 1664 0 -6.07(-0.36%)
May 02, 2014 1666 1686 1656 1670 0 +7.16(+0.43%)
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