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 (%)
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%)
Nov 01, 2017 1806 1816 1788 1796 0 -1.06(-0.06%)
Oct 31, 2017 1800 1814 1788 1797 0 -3.14(-0.17%)
Oct 30, 2017 1814 1824 1792 1800 0 -20.20(-1.11%)
Oct 27, 2017 1823 1838 1795 1820 0 -7.37(-0.40%)
Oct 26, 2017 1828 1845 1801 1827 0 +11.09(+0.61%)
Oct 25, 2017 1842 1850 1796 1816 0 -22.04(-1.20%)
Oct 24, 2017 1843 1853 1830 1838 0 +2.96(+0.16%)
Oct 23, 2017 1844 1855 1830 1835 0 -8.79(-0.48%)
Oct 20, 2017 1844 1855 1834 1844 0 +11.89(+0.65%)
Oct 19, 2017 1824 1840 1817 1832 0 +2.19(+0.12%)
Oct 18, 2017 1820 1836 1817 1830 0 +13.78(+0.76%)
Oct 17, 2017 1822 1828 1809 1816 0 -3.52(-0.19%)
Oct 16, 2017 1817 1826 1810 1820 0 +6.15(+0.34%)
Oct 13, 2017 1813 1827 1806 1814 0 +1.69(+0.09%)
Oct 12, 2017 1809 1824 1802 1812 0 +1.41(+0.08%)
Oct 11, 2017 1805 1816 1797 1811 0 +5.13(+0.28%)
Oct 10, 2017 1803 1815 1795 1805 0 +8.60(+0.48%)
Oct 09, 2017 1803 1807 1791 1797 0 -1.94(-0.11%)
Oct 06, 2017 1804 1811 1788 1799 0 -4.02(-0.22%)
Oct 05, 2017 1801 1814 1793 1803 0 +4.65(+0.26%)
Oct 04, 2017 1791 1806 1785 1798 0 +8.50(+0.47%)
Oct 03, 2017 1781 1795 1772 1790 0 +8.25(+0.46%)
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.