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 (%)
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%)
Feb 01, 2016 1282 1296 1254 1280 0 -12.07(-0.93%)
Jan 29, 2016 1260 1298 1254 1292 0 +41.83(+3.35%)
Jan 28, 2016 1267 1292 1228 1250 0 -4.46(-0.36%)
Jan 27, 2016 1262 1289 1242 1255 0 -10.95(-0.87%)
Jan 26, 2016 1241 1275 1236 1266 0 +29.24(+2.36%)
Jan 25, 2016 1270 1276 1233 1237 0 -41.02(-3.21%)
Jan 22, 2016 1259 1284 1252 1278 0 +46.31(+3.76%)
Jan 21, 2016 1228 1264 1218 1231 0 +7.69(+0.63%)
Jan 20, 2016 1212 1239 1180 1224 0 -14.77(-1.19%)
Jan 19, 2016 1258 1268 1225 1238 0 -0.57(-0.05%)
Jan 15, 2016 1239 1239 1239 1239 0 -32.40(-2.55%)
Jan 14, 2016 1251 1283 1221 1271 0 +26.15(+2.10%)
Jan 13, 2016 1290 1304 1239 1245 0 -41.37(-3.22%)
Jan 12, 2016 1286 1303 1263 1287 0 +11.65(+0.91%)
Jan 11, 2016 1290 1301 1255 1275 0 -7.41(-0.58%)
Jan 08, 2016 1322 1330 1279 1282 0 -29.38(-2.24%)
Jan 07, 2016 1328 1344 1306 1312 0 -47.41(-3.49%)
Jan 06, 2016 1372 1379 1349 1359 0 -39.11(-2.80%)
Jan 05, 2016 1408 1418 1384 1398 0 -6.81(-0.48%)
Jan 04, 2016 1398 1412 1379 1405 0 -26.47(-1.85%)
Dec 31, 2015 1432 1432 1432 1432 0 -12.22(-0.85%)
Dec 30, 2015 1453 1464 1440 1444 0 -15.45(-1.06%)
Dec 29, 2015 1459 1472 1446 1459 0 +9.27(+0.64%)
Dec 28, 2015 1448 1457 1436 1450 0 -4.47(-0.31%)
Dec 24, 2015 1454 1454 1454 1454 0 -4.29(-0.29%)
Dec 23, 2015 1430 1464 1423 1459 0 +36.48(+2.57%)
Dec 22, 2015 1412 1429 1389 1422 0 +14.47(+1.03%)
Dec 21, 2015 1406 1421 1391 1408 0 +13.93(+1.00%)
Dec 18, 2015 1411 1416 1388 1394 0 -27.26(-1.92%)
Dec 17, 2015 1444 1455 1411 1421 0 -19.77(-1.37%)
Dec 16, 2015 1424 1445 1402 1441 0 +30.93(+2.19%)
Dec 15, 2015 1393 1424 1388 1410 0 +30.77(+2.23%)
Dec 14, 2015 1407 1420 1358 1379 0 -29.18(-2.07%)
Dec 11, 2015 1449 1456 1400 1408 0 -63.79(-4.33%)
Dec 10, 2015 1469 1490 1462 1472 0 +2.98(+0.20%)
Dec 09, 2015 1487 1507 1460 1469 0 -17.72(-1.19%)
Dec 08, 2015 1500 1507 1476 1487 0 -30.39(-2.00%)
Dec 07, 2015 1529 1536 1507 1517 0 -18.18(-1.18%)
Dec 04, 2015 1511 1540 1505 1535 0 +27.21(+1.80%)
Dec 03, 2015 1536 1547 1498 1508 0 -23.44(-1.53%)
Dec 02, 2015 1558 1564 1523 1532 0 -26.09(-1.67%)
Dec 01, 2015 1552 1567 1541 1558 0 +12.09(+0.78%)
Nov 30, 2015 1547 1557 1534 1546 0 +1.67(+0.11%)
Nov 27, 2015 1541 1550 1530 1544 0 +2.63(+0.17%)
Nov 25, 2015 1541 1541 1541 1541 0 +10.61(+0.69%)
Nov 24, 2015 1522 1540 1508 1531 0 -4.34(-0.28%)
Nov 23, 2015 1535 1549 1533 1535 0 -3.70(-0.24%)
Nov 20, 2015 1544 1549 1531 1539 0 -3.28(-0.21%)
Nov 19, 2015 1542 1554 1532 1542 0 -0.32(-0.02%)
Nov 18, 2015 1514 1545 1504 1542 0 +36.86(+2.45%)
Nov 17, 2015 1516 1528 1498 1506 0 -7.49(-0.50%)
Nov 16, 2015 1489 1518 1480 1513 0 +20.83(+1.40%)
Nov 13, 2015 1503 1516 1484 1492 0 -16.87(-1.12%)
Nov 12, 2015 1524 1536 1505 1509 0 -27.55(-1.79%)
Nov 11, 2015 1548 1554 1530 1537 0 -2.34(-0.15%)
Nov 10, 2015 1534 1550 1515 1539 0 +1.50(+0.10%)
Nov 09, 2015 1573 1576 1527 1537 0 -39.39(-2.50%)
Nov 06, 2015 1590 1600 1559 1577 0 +0.63(+0.04%)
Nov 05, 2015 1570 1586 1559 1576 0 +8.35(+0.53%)
Nov 04, 2015 1584 1592 1561 1568 0 -15.35(-0.97%)
Nov 03, 2015 1569 1592 1560 1583 0 +7.11(+0.45%)
Nov 02, 2015 1555 1586 1548 1576 0 +25.38(+1.64%)
Oct 30, 2015 1557 1570 1538 1551 0 -4.85(-0.31%)
Oct 29, 2015 1562 1576 1538 1556 0 -13.06(-0.83%)
Oct 28, 2015 1541 1574 1526 1569 0 +28.61(+1.86%)
Oct 27, 2015 1551 1559 1529 1540 0 -21.82(-1.40%)
Oct 26, 2015 1565 1573 1552 1562 0 -3.42(-0.22%)
Oct 23, 2015 1555 1571 1535 1565 0 +24.59(+1.60%)
Oct 22, 2015 1498 1560 1491 1541 0 +47.99(+3.22%)
Oct 21, 2015 1512 1519 1488 1493 0 -14.26(-0.95%)
Oct 20, 2015 1504 1518 1496 1507 0 +2.75(+0.18%)
Oct 19, 2015 1504 1516 1494 1504 0 -10.97(-0.72%)
Oct 16, 2015 1505 1523 1494 1515 0 +17.66(+1.18%)
Oct 15, 2015 1478 1505 1468 1497 0 +27.27(+1.85%)
Oct 14, 2015 1474 1490 1460 1470 0 -3.53(-0.24%)
Oct 13, 2015 1489 1505 1470 1474 0 -25.92(-1.73%)
Oct 12, 2015 1511 1517 1487 1500 0 -14.36(-0.95%)
Oct 09, 2015 1515 1531 1499 1514 0 -2.12(-0.14%)
Oct 08, 2015 1508 1523 1492 1516 0 +0.66(+0.04%)
Oct 07, 2015 1504 1528 1493 1515 0 +22.75(+1.52%)
Oct 06, 2015 1491 1502 1477 1493 0 -3.20(-0.21%)
Oct 05, 2015 1469 1503 1462 1496 0 +42.41(+2.92%)
Oct 02, 2015 1414 1459 1399 1454 0 +6.76(+0.47%)
Oct 01, 2015 1452 1461 1423 1447 0 -2.89(-0.20%)
Sep 30, 2015 1432 1455 1416 1450 0 +37.76(+2.67%)
Sep 29, 2015 1423 1439 1395 1412 0 -6.81(-0.48%)
Sep 28, 2015 1451 1459 1409 1419 0 -45.48(-3.11%)
Sep 25, 2015 1471 1487 1454 1464 0 +10.96(+0.75%)
Sep 24, 2015 1448 1462 1432 1453 0 -9.80(-0.67%)
Sep 23, 2015 1476 1483 1454 1463 0 -9.98(-0.68%)
Sep 22, 2015 1475 1486 1458 1473 0 -24.52(-1.64%)
Sep 21, 2015 1494 1509 1480 1498 0 +15.83(+1.07%)
Sep 18, 2015 1491 1508 1471 1482 0 -35.65(-2.35%)
Sep 17, 2015 1516 1544 1502 1517 0 -0.50(-0.03%)
Sep 16, 2015 1507 1523 1495 1518 0 +11.58(+0.77%)
Sep 15, 2015 1489 1515 1481 1506 0 +19.86(+1.34%)
Sep 14, 2015 1496 1500 1477 1486 0 -8.78(-0.59%)
Sep 11, 2015 1482 1500 1471 1495 0 +3.97(+0.27%)
Sep 10, 2015 1487 1507 1476 1491 0 -2.20(-0.15%)
Sep 09, 2015 1533 1545 1489 1493 0 -21.60(-1.43%)
Sep 08, 2015 1498 1520 1469 1515 0 +41.38(+2.81%)
Sep 04, 2015 1474 1474 1474 1474 0 -23.69(-1.58%)
Sep 03, 2015 1489 1517 1481 1497 0 +10.28(+0.69%)
Sep 02, 2015 1502 1508 1466 1487 0 +5.60(+0.38%)
Sep 01, 2015 1501 1511 1471 1481 0 -55.66(-3.62%)
Aug 31, 2015 1551 1562 1529 1537 0 -23.86(-1.53%)
Aug 28, 2015 1552 1568 1537 1561 0 -2.80(-0.18%)
Aug 27, 2015 1544 1576 1531 1564 0 +42.79(+2.81%)
Aug 26, 2015 1504 1528 1470 1521 0 +54.27(+3.70%)
Aug 25, 2015 1555 1561 1464 1467 0 -24.29(-1.63%)
Aug 24, 2015 1474 1553 1405 1491 0 -67.94(-4.36%)
Aug 21, 2015 1588 1602 1552 1559 0 -48.75(-3.03%)
Aug 20, 2015 1634 1643 1599 1608 0 -43.01(-2.61%)
Aug 19, 2015 1664 1672 1639 1651 0 -22.29(-1.33%)
Aug 18, 2015 1684 1691 1661 1673 0 -11.79(-0.70%)
Aug 17, 2015 1676 1691 1662 1685 0 +1.74(+0.10%)
Aug 14, 2015 1671 1689 1663 1683 0 +11.36(+0.68%)
Aug 13, 2015 1670 1689 1656 1672 0 +2.34(+0.14%)
Aug 12, 2015 1663 1676 1628 1669 0 -8.55(-0.51%)
Aug 11, 2015 1689 1697 1668 1678 0 -28.83(-1.69%)
Aug 10, 2015 1693 1713 1688 1707 0 +28.09(+1.67%)
Aug 07, 2015 1686 1693 1661 1679 0 -9.74(-0.58%)
Aug 06, 2015 1705 1711 1675 1688 0 -15.67(-0.92%)
Aug 05, 2015 1719 1729 1699 1704 0 -2.99(-0.18%)
Aug 04, 2015 1706 1721 1694 1707 0 +2.86(+0.17%)
Aug 03, 2015 1708 1716 1689 1704 0 -2.42(-0.14%)
Jul 31, 2015 1718 1728 1700 1707 0 -7.11(-0.41%)
Jul 30, 2015 1712 1727 1700 1714 0 -0.02(-0.00%)
Jul 29, 2015 1697 1719 1687 1714 0 +17.85(+1.05%)
Jul 28, 2015 1699 1709 1682 1696 0 +9.48(+0.56%)
Jul 27, 2015 1686 1697 1663 1686 0 -11.44(-0.67%)
Jul 24, 2015 1719 1729 1682 1698 0 -19.82(-1.15%)
Jul 23, 2015 1745 1755 1710 1718 0 -28.98(-1.66%)
Jul 22, 2015 1750 1760 1737 1747 0 -7.84(-0.45%)
Jul 21, 2015 1754 1767 1739 1754 0 -1.19(-0.07%)
Jul 20, 2015 1765 1771 1747 1756 0 -5.18(-0.29%)
Jul 17, 2015 1764 1770 1747 1761 0 -5.09(-0.29%)
Jul 16, 2015 1757 1775 1743 1766 0 +24.43(+1.40%)
Jul 15, 2015 1740 1751 1727 1742 0 +4.20(+0.24%)
Jul 14, 2015 1732 1747 1723 1737 0 +1.62(+0.09%)
Jul 13, 2015 1725 1740 1716 1736 0 +25.99(+1.52%)
Jul 10, 2015 1712 1722 1692 1710 0 +20.27(+1.20%)
Jul 09, 2015 1707 1717 1682 1689 0 +9.07(+0.54%)
Jul 08, 2015 1702 1711 1676 1680 0 -38.57(-2.24%)
Jul 07, 2015 1720 1727 1680 1719 0 -0.99(-0.06%)
Jul 06, 2015 1709 1732 1693 1720 0 -14.47(-0.83%)
Jul 02, 2015 1734 1734 1734 1734 0 -4.15(-0.24%)
Jul 01, 2015 1751 1759 1728 1739 0 +9.59(+0.55%)
Jun 30, 2015 1737 1748 1715 1729 0 +9.59(+0.56%)
Jun 29, 2015 1752 1762 1716 1719 0 -58.96(-3.32%)
Jun 26, 2015 1773 1785 1761 1778 0 +11.63(+0.66%)
Jun 25, 2015 1780 1786 1760 1767 0 -10.19(-0.57%)
Jun 24, 2015 1785 1794 1769 1777 0 -13.82(-0.77%)
Jun 23, 2015 1792 1799 1783 1791 0 +1.13(+0.06%)
Jun 22, 2015 1798 1805 1782 1790 0 +4.94(+0.28%)
Jun 19, 2015 1785 1797 1774 1785 0 -4.96(-0.28%)
Jun 18, 2015 1777 1798 1771 1790 0 +19.69(+1.11%)
Jun 17, 2015 1777 1786 1761 1770 0 -1.17(-0.07%)
Jun 16, 2015 1759 1778 1752 1771 0 +7.87(+0.45%)
Jun 15, 2015 1750 1769 1741 1763 0 -3.39(-0.19%)
Jun 12, 2015 1772 1777 1755 1767 0 -12.14(-0.68%)
Jun 11, 2015 1778 1788 1768 1779 0 +5.14(+0.29%)
Jun 10, 2015 1759 1785 1753 1774 0 +27.21(+1.56%)
Jun 09, 2015 1752 1764 1733 1746 0 -7.17(-0.41%)
Jun 08, 2015 1766 1777 1746 1754 0 -14.08(-0.80%)
Jun 05, 2015 1774 1783 1755 1768 0 +2.16(+0.12%)
Jun 04, 2015 1777 1790 1759 1765 0 -27.21(-1.52%)
Jun 03, 2015 1792 1806 1779 1793 0 +8.40(+0.47%)
Jun 02, 2015 1777 1794 1768 1784 0 +3.49(+0.20%)
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