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, 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%)
Apr 01, 2019 1666 1693 1660 1689 0 +38.11(+2.31%)
Mar 29, 2019 1653 1662 1639 1651 0 +9.84(+0.60%)
Mar 28, 2019 1630 1649 1624 1641 0 +10.13(+0.62%)
Mar 27, 2019 1634 1648 1619 1631 0 -1.69(-0.10%)
Mar 26, 2019 1623 1638 1612 1632 0 +25.11(+1.56%)
Mar 25, 2019 1614 1625 1592 1607 0 -6.69(-0.41%)
Mar 22, 2019 1650 1654 1602 1614 0 -49.68(-2.99%)
Mar 21, 2019 1644 1674 1635 1664 0 +11.29(+0.68%)
Mar 20, 2019 1666 1678 1644 1652 0 -16.61(-1.00%)
Mar 19, 2019 1687 1697 1661 1669 0 -9.83(-0.59%)
Mar 18, 2019 1666 1684 1660 1679 0 +18.92(+1.14%)
Mar 15, 2019 1632 1664 1626 1660 0 +27.87(+1.71%)
Mar 14, 2019 1640 1649 1622 1632 0 -10.93(-0.67%)
Mar 13, 2019 1638 1653 1625 1643 0 +14.40(+0.88%)
Mar 12, 2019 1624 1639 1618 1628 0 +9.13(+0.56%)
Mar 11, 2019 1606 1627 1600 1619 0 +22.38(+1.40%)
Mar 08, 2019 1585 1601 1573 1597 0 -0.24(-0.02%)
Mar 07, 2019 1618 1623 1587 1597 0 -26.31(-1.62%)
Mar 06, 2019 1630 1642 1615 1623 0 -8.15(-0.50%)
Mar 05, 2019 1638 1645 1622 1632 0 -6.44(-0.39%)
Mar 04, 2019 1646 1661 1622 1638 0 -2.32(-0.14%)
Mar 01, 2019 1648 1666 1633 1640 0 +2.26(+0.14%)
Feb 28, 2019 1636 1650 1627 1638 0 +1.01(+0.06%)
Feb 27, 2019 1627 1643 1617 1637 0 +6.68(+0.41%)
Feb 26, 2019 1622 1644 1614 1630 0 +4.04(+0.25%)
Feb 25, 2019 1642 1651 1621 1626 0 -4.98(-0.31%)
Feb 22, 2019 1624 1639 1611 1631 0 +11.66(+0.72%)
Feb 21, 2019 1632 1638 1611 1620 0 -12.97(-0.79%)
Feb 20, 2019 1615 1635 1611 1633 0 +15.32(+0.95%)
Feb 19, 2019 1606 1624 1590 1617 0 +6.84(+0.42%)
Feb 15, 2019 1591 1616 1583 1611 0 +29.54(+1.87%)
Feb 14, 2019 1594 1602 1562 1581 0 -15.53(-0.97%)
Feb 13, 2019 1596 1611 1585 1597 0 +6.32(+0.40%)
Feb 12, 2019 1581 1602 1571 1590 0 +23.60(+1.51%)
Feb 11, 2019 1571 1581 1554 1567 0 +0.90(+0.06%)
Feb 08, 2019 1566 1577 1537 1566 0 -12.22(-0.77%)
Feb 07, 2019 1578 1590 1555 1578 0 -5.80(-0.37%)
Feb 06, 2019 1587 1600 1575 1584 0 -6.71(-0.42%)
Feb 05, 2019 1589 1602 1572 1590 0 +3.54(+0.22%)
Feb 04, 2019 1574 1591 1566 1587 0 +15.07(+0.96%)
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.