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 (%)
Jan 31, 2018 1924 1939 1893 1914 0 -5.19(-0.27%)
Jan 30, 2018 1946 1960 1905 1920 0 -56.32(-2.85%)
Jan 29, 2018 1998 2009 1964 1976 0 -29.95(-1.49%)
Jan 26, 2018 1984 2012 1968 2006 0 +27.82(+1.41%)
Jan 25, 2018 1998 2004 1965 1978 0 -14.77(-0.74%)
Jan 24, 2018 2000 2008 1974 1993 0 +4.46(+0.22%)
Jan 23, 2018 1982 1998 1969 1988 0 +3.56(+0.18%)
Jan 22, 2018 1984 1999 1965 1985 0 -0.47(-0.02%)
Jan 19, 2018 1978 1999 1967 1985 0 +13.29(+0.67%)
Jan 18, 2018 1981 1991 1966 1972 0 -9.20(-0.46%)
Jan 17, 2018 1965 1991 1952 1981 0 +25.60(+1.31%)
Jan 16, 2018 1998 2011 1946 1956 0 -25.37(-1.28%)
Jan 12, 2018 1981 1981 1981 1981 0 +24.24(+1.24%)
Jan 11, 2018 1940 1961 1927 1957 0 +21.15(+1.09%)
Jan 10, 2018 1948 1957 1926 1936 0 -10.64(-0.55%)
Jan 09, 2018 1942 1966 1934 1946 0 +13.55(+0.70%)
Jan 08, 2018 1923 1940 1910 1933 0 +9.87(+0.51%)
Jan 05, 2018 1920 1932 1907 1923 0 +9.92(+0.52%)
Jan 04, 2018 1909 1929 1902 1913 0 +12.58(+0.66%)
Jan 03, 2018 1893 1910 1884 1900 0 +9.20(+0.49%)
Jan 02, 2018 1908 1913 1879 1891 0 -6.96(-0.37%)
Dec 29, 2017 1898 1898 1898 1898 0 -10.72(-0.56%)
Dec 28, 2017 1903 1913 1894 1909 0 +7.08(+0.37%)
Dec 27, 2017 1903 1911 1894 1902 0 +1.37(+0.07%)
Dec 26, 2017 1905 1913 1893 1900 0 -3.43(-0.18%)
Dec 22, 2017 1905 1913 1891 1904 0 +1.96(+0.10%)
Dec 21, 2017 1900 1917 1890 1902 0 +7.15(+0.38%)
Dec 20, 2017 1906 1913 1888 1895 0 -0.70(-0.04%)
Dec 19, 2017 1905 1912 1890 1895 0 -3.53(-0.19%)
Dec 18, 2017 1900 1916 1889 1899 0 +13.10(+0.69%)
Dec 15, 2017 1879 1902 1871 1886 0 +11.87(+0.63%)
Dec 14, 2017 1891 1899 1868 1874 0 -12.82(-0.68%)
Dec 13, 2017 1893 1908 1880 1887 0 -7.96(-0.42%)
Dec 12, 2017 1888 1906 1881 1895 0 +3.79(+0.20%)
Dec 11, 2017 1902 1908 1882 1891 0 -11.64(-0.61%)
Dec 08, 2017 1893 1908 1878 1903 0 +14.48(+0.77%)
Dec 07, 2017 1863 1899 1859 1888 0 +18.75(+1.00%)
Dec 06, 2017 1865 1887 1857 1869 0 +0.04(+0.00%)
Dec 05, 2017 1879 1893 1861 1869 0 -5.93(-0.32%)
Dec 04, 2017 1877 1891 1860 1875 0 +17.26(+0.93%)
Dec 01, 2017 1856 1867 1823 1858 0 +3.03(+0.16%)
Nov 30, 2017 1857 1877 1843 1855 0 +6.16(+0.33%)
Nov 29, 2017 1840 1868 1831 1849 0 +15.73(+0.86%)
Nov 28, 2017 1812 1840 1806 1833 0 +23.93(+1.32%)
Nov 27, 2017 1812 1825 1801 1809 0 -1.34(-0.07%)
Nov 24, 2017 1814 1821 1801 1810 0 +1.29(+0.07%)
Nov 22, 2017 1813 1823 1800 1809 0 -2.55(-0.14%)
Nov 21, 2017 1808 1825 1797 1812 0 +9.76(+0.54%)
Nov 20, 2017 1793 1811 1787 1802 0 +11.59(+0.65%)
Nov 17, 2017 1778 1798 1770 1790 0 +7.47(+0.42%)
Nov 16, 2017 1781 1796 1772 1783 0 +9.48(+0.53%)
Nov 15, 2017 1763 1785 1747 1773 0 -5.04(-0.28%)
Nov 14, 2017 1776 1789 1758 1778 0 -7.41(-0.41%)
Nov 13, 2017 1782 1796 1770 1786 0 -4.62(-0.26%)
Nov 10, 2017 1792 1804 1779 1790 0 -4.92(-0.27%)
Nov 09, 2017 1795 1807 1775 1795 0 -10.12(-0.56%)
Nov 08, 2017 1799 1812 1784 1805 0 +5.21(+0.29%)
Nov 07, 2017 1816 1826 1793 1800 0 -15.51(-0.85%)
Nov 06, 2017 1805 1823 1802 1816 0 +6.05(+0.33%)
Nov 03, 2017 1808 1819 1797 1810 0 -2.92(-0.16%)
Nov 02, 2017 1797 1825 1785 1813 0 +17.07(+0.95%)
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.