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 29, 2019 1956 1966 1946 1953 0 -2.61(-0.13%)
Nov 27, 2019 1942 1961 1934 1956 0 +14.78(+0.76%)
Nov 26, 2019 1937 1949 1923 1941 0 +3.70(+0.19%)
Nov 25, 2019 1915 1940 1908 1937 0 +26.28(+1.38%)
Nov 22, 2019 1910 1921 1899 1911 0 +5.76(+0.30%)
Nov 21, 2019 1911 1920 1895 1905 0 -6.46(-0.34%)
Nov 20, 2019 1913 1924 1897 1912 0 -9.66(-0.50%)
Nov 19, 2019 1926 1936 1908 1921 0 +1.52(+0.08%)
Nov 18, 2019 1919 1929 1905 1920 0 -4.30(-0.22%)
Nov 15, 2019 1928 1939 1912 1924 0 +2.28(+0.12%)
Nov 14, 2019 1914 1935 1900 1922 0 +6.86(+0.36%)
Nov 13, 2019 1909 1926 1896 1915 0 -7.08(-0.37%)
Nov 12, 2019 1920 1932 1908 1922 0 +2.26(+0.12%)
Nov 11, 2019 1902 1927 1898 1920 0 +7.74(+0.40%)
Nov 08, 2019 1916 1925 1898 1912 0 -8.35(-0.43%)
Nov 07, 2019 1935 1948 1914 1920 0 -0.14(-0.01%)
Nov 06, 2019 1923 1931 1904 1920 0 -3.40(-0.18%)
Nov 05, 2019 1918 1938 1908 1924 0 +8.71(+0.45%)
Nov 04, 2019 1910 1924 1894 1915 0 +20.08(+1.06%)
Nov 01, 2019 1880 1901 1874 1895 0 +23.65(+1.26%)
Oct 31, 2019 1879 1888 1851 1871 0 -13.59(-0.72%)
Oct 30, 2019 1878 1895 1860 1885 0 +1.06(+0.06%)
Oct 29, 2019 1871 1895 1863 1884 0 +5.92(+0.32%)
Oct 28, 2019 1856 1888 1850 1878 0 +31.19(+1.69%)
Oct 25, 2019 1838 1858 1817 1847 0 -5.30(-0.29%)
Oct 24, 2019 1848 1869 1828 1852 0 +19.03(+1.04%)
Oct 23, 2019 1807 1843 1803 1833 0 +26.63(+1.47%)
Oct 22, 2019 1824 1836 1800 1806 0 -13.90(-0.76%)
Oct 21, 2019 1811 1829 1807 1820 0 +21.86(+1.22%)
Oct 18, 2019 1790 1809 1781 1798 0 +6.38(+0.36%)
Oct 17, 2019 1796 1809 1781 1792 0 +6.61(+0.37%)
Oct 16, 2019 1791 1803 1772 1785 0 -3.23(-0.18%)
Oct 15, 2019 1778 1802 1768 1789 0 +18.12(+1.02%)
Oct 14, 2019 1769 1782 1756 1771 0 -7.55(-0.42%)
Oct 11, 2019 1776 1802 1769 1778 0 +30.96(+1.77%)
Oct 10, 2019 1737 1760 1732 1747 0 +14.32(+0.83%)
Oct 09, 2019 1728 1744 1717 1733 0 +20.48(+1.20%)
Oct 08, 2019 1723 1736 1704 1712 0 -27.85(-1.60%)
Oct 07, 2019 1747 1759 1732 1740 0 -15.12(-0.86%)
Oct 04, 2019 1745 1766 1733 1755 0 +13.47(+0.77%)
Oct 03, 2019 1732 1751 1706 1742 0 +3.24(+0.19%)
Oct 02, 2019 1760 1767 1722 1739 0 -38.88(-2.19%)
Oct 01, 2019 1835 1841 1772 1778 0 -52.46(-2.87%)
Sep 30, 2019 1835 1848 1813 1830 0 -11.53(-0.63%)
Sep 27, 2019 1855 1869 1826 1842 0 -8.01(-0.43%)
Sep 26, 2019 1850 1864 1831 1850 0 -0.09(-0.00%)
Sep 25, 2019 1835 1857 1820 1850 0 +11.48(+0.62%)
Sep 24, 2019 1864 1876 1828 1838 0 -23.69(-1.27%)
Sep 23, 2019 1851 1876 1839 1862 0 -2.09(-0.11%)
Sep 20, 2019 1882 1889 1853 1864 0 -13.34(-0.71%)
Sep 19, 2019 1874 1898 1867 1877 0 +2.45(+0.13%)
Sep 18, 2019 1873 1887 1856 1875 0 -5.07(-0.27%)
Sep 17, 2019 1870 1890 1853 1880 0 +6.14(+0.33%)
Sep 16, 2019 1877 1899 1860 1874 0 -16.92(-0.89%)
Sep 13, 2019 1892 1912 1875 1891 0 +10.33(+0.55%)
Sep 12, 2019 1864 1897 1847 1880 0 +15.64(+0.84%)
Sep 11, 2019 1848 1871 1821 1865 0 +25.16(+1.37%)
Sep 10, 2019 1836 1858 1811 1840 0 +8.06(+0.44%)
Sep 09, 2019 1819 1844 1806 1831 0 +23.79(+1.32%)
Sep 06, 2019 1803 1819 1793 1808 0 +5.64(+0.31%)
Sep 05, 2019 1783 1817 1777 1802 0 +39.76(+2.26%)
Sep 04, 2019 1760 1772 1747 1762 0 +17.82(+1.02%)
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.