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 (%)
Jun 28, 2019 1799 1816 1787 1801 0 +13.62(+0.76%)
Jun 27, 2019 1778 1799 1772 1788 0 +11.77(+0.66%)
Jun 26, 2019 1774 1788 1760 1776 0 +8.21(+0.46%)
Jun 25, 2019 1792 1797 1762 1768 0 -22.97(-1.28%)
Jun 24, 2019 1802 1814 1781 1791 0 -8.80(-0.49%)
Jun 21, 2019 1808 1820 1791 1800 0 -9.03(-0.50%)
Jun 20, 2019 1804 1825 1785 1809 0 +21.68(+1.21%)
Jun 19, 2019 1782 1801 1770 1787 0 +8.03(+0.45%)
Jun 18, 2019 1768 1800 1755 1779 0 +20.80(+1.18%)
Jun 17, 2019 1780 1792 1755 1758 0 -20.67(-1.16%)
Jun 14, 2019 1770 1789 1757 1779 0 +1.93(+0.11%)
Jun 13, 2019 1770 1786 1759 1777 0 +12.27(+0.70%)
Jun 12, 2019 1766 1778 1747 1764 0 -3.98(-0.23%)
Jun 11, 2019 1782 1791 1758 1768 0 +1.54(+0.09%)
Jun 10, 2019 1774 1791 1757 1767 0 +5.82(+0.33%)
Jun 07, 2019 1748 1772 1743 1761 0 +17.25(+0.99%)
Jun 06, 2019 1730 1749 1722 1744 0 +17.79(+1.03%)
Jun 05, 2019 1725 1735 1704 1726 0 +7.31(+0.43%)
Jun 04, 2019 1695 1723 1684 1719 0 +45.05(+2.69%)
Jun 03, 2019 1658 1687 1641 1674 0 +14.69(+0.89%)
May 31, 2019 1677 1683 1649 1659 0 -41.73(-2.45%)
May 30, 2019 1707 1721 1693 1701 0 -3.50(-0.21%)
May 29, 2019 1698 1712 1678 1704 0 -1.80(-0.11%)
May 28, 2019 1725 1737 1703 1706 0 -19.18(-1.11%)
May 24, 2019 1724 1736 1712 1725 0 +11.25(+0.66%)
May 23, 2019 1720 1730 1698 1714 0 -26.15(-1.50%)
May 22, 2019 1743 1757 1733 1740 0 -9.07(-0.52%)
May 21, 2019 1734 1756 1729 1749 0 +24.34(+1.41%)
May 20, 2019 1717 1736 1708 1725 0 -1.64(-0.09%)
May 17, 2019 1725 1748 1715 1726 0 -15.97(-0.92%)
May 16, 2019 1732 1758 1727 1742 0 +15.73(+0.91%)
May 15, 2019 1711 1736 1701 1727 0 +2.12(+0.12%)
May 14, 2019 1704 1737 1699 1725 0 +26.72(+1.57%)
May 13, 2019 1723 1735 1685 1698 0 -55.89(-3.19%)
May 10, 2019 1720 1762 1706 1754 0 +29.81(+1.73%)
May 09, 2019 1714 1736 1691 1724 0 -6.38(-0.37%)
May 08, 2019 1730 1748 1724 1730 0 -2.73(-0.16%)
May 07, 2019 1747 1759 1718 1733 0 -33.30(-1.89%)
May 06, 2019 1754 1779 1738 1766 0 -18.10(-1.01%)
May 03, 2019 1765 1789 1760 1784 0 +21.58(+1.22%)
May 02, 2019 1771 1783 1746 1763 0 -7.70(-0.43%)
May 01, 2019 1784 1796 1766 1771 0 -10.16(-0.57%)
Apr 30, 2019 1787 1795 1762 1781 0 -4.55(-0.25%)
Apr 29, 2019 1789 1801 1775 1785 0 -2.35(-0.13%)
Apr 26, 2019 1781 1797 1762 1788 0 +5.30(+0.30%)
Apr 25, 2019 1781 1801 1758 1782 0 +3.58(+0.20%)
Apr 24, 2019 1785 1797 1760 1779 0 +0.75(+0.04%)
Apr 23, 2019 1766 1786 1752 1778 0 +17.18(+0.98%)
Apr 22, 2019 1761 1776 1750 1761 0 -0.75(-0.04%)
Apr 18, 2019 1759 1773 1743 1762 0 +16.60(+0.95%)
Apr 17, 2019 1757 1761 1735 1745 0 -5.80(-0.33%)
Apr 16, 2019 1737 1757 1729 1751 0 +20.39(+1.18%)
Apr 15, 2019 1738 1751 1719 1730 0 -6.33(-0.36%)
Apr 12, 2019 1733 1746 1720 1737 0 +23.60(+1.38%)
Apr 11, 2019 1711 1728 1704 1713 0 +6.63(+0.39%)
Apr 10, 2019 1691 1710 1681 1707 0 +19.02(+1.13%)
Apr 09, 2019 1706 1709 1680 1688 0 -24.26(-1.42%)
Apr 08, 2019 1708 1716 1698 1712 0 +1.39(+0.08%)
Apr 05, 2019 1705 1720 1694 1710 0 +8.57(+0.50%)
Apr 04, 2019 1696 1711 1690 1702 0 +4.81(+0.28%)
Apr 03, 2019 1700 1710 1686 1697 0 +8.37(+0.50%)
Apr 02, 2019 1695 1705 1679 1689 0 -0.05(-0.00%)
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.