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 (%)
Apr 30, 2018 1722 1740 1704 1710 0 -12.49(-0.73%)
Apr 27, 2018 1718 1734 1701 1722 0 -3.04(-0.18%)
Apr 26, 2018 1714 1738 1690 1725 0 +14.63(+0.86%)
Apr 25, 2018 1705 1727 1690 1711 0 +5.67(+0.33%)
Apr 24, 2018 1732 1745 1692 1705 0 -13.88(-0.81%)
Apr 23, 2018 1722 1737 1709 1719 0 +1.12(+0.07%)
Apr 20, 2018 1729 1737 1707 1718 0 -7.85(-0.45%)
Apr 19, 2018 1726 1744 1714 1726 0 +1.04(+0.06%)
Apr 18, 2018 1727 1744 1718 1725 0 +2.83(+0.16%)
Apr 17, 2018 1728 1741 1710 1722 0 +8.40(+0.49%)
Apr 16, 2018 1710 1727 1700 1713 0 +14.90(+0.88%)
Apr 13, 2018 1731 1734 1692 1698 0 -18.46(-1.08%)
Apr 12, 2018 1707 1731 1699 1717 0 +21.62(+1.28%)
Apr 11, 2018 1693 1712 1682 1695 0 -14.64(-0.86%)
Apr 10, 2018 1712 1726 1700 1710 0 +21.83(+1.29%)
Apr 09, 2018 1696 1719 1682 1688 0 +0.34(+0.02%)
Apr 06, 2018 1710 1724 1672 1688 0 -41.27(-2.39%)
Apr 05, 2018 1733 1742 1712 1729 0 +3.08(+0.18%)
Apr 04, 2018 1683 1731 1673 1726 0 +14.34(+0.84%)
Apr 03, 2018 1705 1723 1687 1712 0 +18.39(+1.09%)
Apr 02, 2018 1732 1739 1670 1693 0 -45.35(-2.61%)
Mar 29, 2018 1739 1739 1739 1739 0 +25.94(+1.51%)
Mar 28, 2018 1719 1732 1695 1713 0 -18.45(-1.07%)
Mar 27, 2018 1761 1774 1720 1731 0 -28.18(-1.60%)
Mar 26, 2018 1740 1766 1722 1759 0 +50.14(+2.93%)
Mar 23, 2018 1753 1759 1705 1709 0 -37.57(-2.15%)
Mar 22, 2018 1793 1802 1743 1747 0 -65.91(-3.64%)
Mar 21, 2018 1802 1837 1797 1813 0 +11.54(+0.64%)
Mar 20, 2018 1807 1817 1790 1801 0 +0.52(+0.03%)
Mar 19, 2018 1820 1827 1782 1801 0 -25.10(-1.37%)
Mar 16, 2018 1819 1842 1813 1826 0 +9.38(+0.52%)
Mar 15, 2018 1825 1837 1806 1816 0 -7.23(-0.40%)
Mar 14, 2018 1847 1853 1815 1824 0 -14.62(-0.80%)
Mar 13, 2018 1855 1862 1831 1838 0 -13.98(-0.75%)
Mar 12, 2018 1859 1872 1843 1852 0 -5.69(-0.31%)
Mar 09, 2018 1833 1863 1823 1858 0 +37.68(+2.07%)
Mar 08, 2018 1813 1826 1796 1820 0 +12.97(+0.72%)
Mar 07, 2018 1807 1813 1795 1807 0 -3.68(-0.20%)
Mar 06, 2018 1804 1819 1786 1811 0 +15.12(+0.84%)
Mar 05, 2018 1758 1802 1751 1796 0 +23.25(+1.31%)
Mar 02, 2018 1751 1779 1730 1772 0 +4.80(+0.27%)
Mar 01, 2018 1791 1804 1753 1768 0 -22.43(-1.25%)
Feb 28, 2018 1821 1834 1788 1790 0 -24.78(-1.37%)
Feb 27, 2018 1842 1858 1813 1815 0 -29.59(-1.60%)
Feb 26, 2018 1832 1850 1817 1844 0 +19.88(+1.09%)
Feb 23, 2018 1815 1829 1805 1825 0 +18.32(+1.01%)
Feb 22, 2018 1821 1829 1801 1806 0 -10.71(-0.59%)
Feb 21, 2018 1819 1856 1811 1817 0 +2.19(+0.12%)
Feb 20, 2018 1819 1839 1803 1815 0 -12.75(-0.70%)
Feb 16, 2018 1828 1828 1828 1828 0 +12.92(+0.71%)
Feb 15, 2018 1825 1835 1788 1815 0 +7.01(+0.39%)
Feb 14, 2018 1762 1812 1754 1808 0 +31.17(+1.75%)
Feb 13, 2018 1767 1784 1756 1776 0 +7.71(+0.44%)
Feb 12, 2018 1765 1794 1749 1769 0 +18.27(+1.04%)
Feb 09, 2018 1752 1767 1695 1750 0 +13.18(+0.76%)
Feb 08, 2018 1811 1819 1736 1737 0 -72.77(-4.02%)
Feb 07, 2018 1811 1841 1802 1810 0 -8.11(-0.45%)
Feb 06, 2018 1749 1827 1721 1818 0 +4.04(+0.22%)
Feb 05, 2018 1847 1869 1783 1814 0 -54.62(-2.92%)
Feb 02, 2018 1903 1918 1860 1869 0 -52.75(-2.75%)
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.