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 (%)
Nov 30, 2018 1591 1610 1579 1600 0 +3.81(+0.24%)
Nov 29, 2018 1601 1617 1587 1596 0 -16.27(-1.01%)
Nov 28, 2018 1585 1615 1567 1612 0 +29.20(+1.84%)
Nov 27, 2018 1586 1601 1571 1583 0 -10.22(-0.64%)
Nov 26, 2018 1577 1609 1569 1593 0 +35.75(+2.30%)
Nov 23, 2018 1541 1573 1536 1558 0 +3.17(+0.20%)
Nov 21, 2018 1554 1554 1554 1554 0 +29.39(+1.93%)
Nov 20, 2018 1541 1551 1514 1525 0 -34.44(-2.21%)
Nov 19, 2018 1565 1580 1546 1559 0 -9.03(-0.58%)
Nov 16, 2018 1559 1576 1547 1569 0 -1.55(-0.10%)
Nov 15, 2018 1544 1575 1532 1570 0 +14.08(+0.90%)
Nov 14, 2018 1581 1593 1542 1556 0 -13.68(-0.87%)
Nov 13, 2018 1570 1594 1557 1570 0 +6.49(+0.42%)
Nov 12, 2018 1582 1594 1556 1563 0 -23.90(-1.51%)
Nov 09, 2018 1587 1612 1558 1587 0 -8.56(-0.54%)
Nov 08, 2018 1589 1613 1580 1596 0 -3.36(-0.21%)
Nov 07, 2018 1589 1604 1567 1599 0 +21.86(+1.39%)
Nov 06, 2018 1564 1585 1558 1577 0 +11.64(+0.74%)
Nov 05, 2018 1559 1581 1549 1565 0 +8.73(+0.56%)
Nov 02, 2018 1582 1594 1549 1557 0 -16.07(-1.02%)
Nov 01, 2018 1556 1579 1546 1573 0 +27.15(+1.76%)
Oct 31, 2018 1556 1575 1539 1546 0 +7.90(+0.51%)
Oct 30, 2018 1505 1544 1496 1538 0 +37.24(+2.48%)
Oct 29, 2018 1533 1555 1484 1501 0 -10.27(-0.68%)
Oct 26, 2018 1525 1540 1488 1511 0 -0.86(-0.06%)
Oct 24, 2018 1565 1572 1507 1512 0 -56.44(-3.60%)
Oct 23, 2018 1558 1581 1538 1568 0 -18.16(-1.14%)
Oct 22, 2018 1608 1618 1577 1586 0 -19.29(-1.20%)
Oct 19, 2018 1598 1624 1586 1606 0 +7.53(+0.47%)
Oct 18, 2018 1642 1647 1589 1598 0 -38.80(-2.37%)
Oct 17, 2018 1621 1649 1610 1637 0 +13.73(+0.85%)
Oct 16, 2018 1613 1629 1596 1623 0 +22.02(+1.38%)
Oct 15, 2018 1594 1618 1579 1601 0 +4.77(+0.30%)
Oct 12, 2018 1618 1625 1576 1596 0 +8.28(+0.52%)
Oct 11, 2018 1632 1649 1581 1588 0 -49.90(-3.05%)
Oct 10, 2018 1702 1706 1635 1638 0 -66.22(-3.89%)
Oct 09, 2018 1711 1721 1690 1704 0 -13.91(-0.81%)
Oct 08, 2018 1712 1728 1700 1718 0 -1.84(-0.11%)
Oct 05, 2018 1736 1749 1712 1720 0 -15.10(-0.87%)
Oct 04, 2018 1741 1756 1719 1735 0 -11.40(-0.65%)
Oct 03, 2018 1749 1768 1736 1746 0 +7.20(+0.41%)
Oct 02, 2018 1743 1755 1723 1739 0 -3.40(-0.20%)
Oct 01, 2018 1744 1755 1729 1743 0 +10.12(+0.58%)
Sep 28, 2018 1732 1746 1721 1732 0 -8.45(-0.49%)
Sep 27, 2018 1746 1759 1730 1741 0 -0.17(-0.01%)
Sep 26, 2018 1754 1765 1738 1741 0 -10.70(-0.61%)
Sep 25, 2018 1769 1778 1744 1752 0 -12.49(-0.71%)
Sep 24, 2018 1778 1789 1757 1764 0 -13.75(-0.77%)
Sep 21, 2018 1768 1787 1756 1778 0 +17.13(+0.97%)
Sep 20, 2018 1756 1777 1744 1761 0 +18.57(+1.07%)
Sep 19, 2018 1733 1757 1723 1742 0 +15.53(+0.90%)
Sep 18, 2018 1719 1736 1708 1727 0 +9.71(+0.57%)
Sep 17, 2018 1731 1740 1710 1717 0 -9.84(-0.57%)
Sep 14, 2018 1705 1733 1702 1727 0 +26.47(+1.56%)
Sep 13, 2018 1706 1719 1691 1700 0 +1.28(+0.08%)
Sep 12, 2018 1701 1710 1686 1699 0 -3.36(-0.20%)
Sep 11, 2018 1698 1713 1684 1703 0 -3.56(-0.21%)
Sep 10, 2018 1697 1717 1689 1706 0 +16.79(+0.99%)
Sep 07, 2018 1704 1718 1679 1689 0 -22.13(-1.29%)
Sep 06, 2018 1724 1735 1700 1711 0 -17.94(-1.04%)
Sep 05, 2018 1725 1746 1712 1729 0 +0.90(+0.05%)
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.