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 (%)
Aug 31, 2017 1683 1695 1673 1690 0 +14.34(+0.86%)
Aug 30, 2017 1670 1683 1665 1675 0 +4.18(+0.25%)
Aug 29, 2017 1659 1676 1649 1671 0 -5.72(-0.34%)
Aug 28, 2017 1684 1691 1669 1677 0 -2.36(-0.14%)
Aug 25, 2017 1678 1689 1672 1679 0 +8.41(+0.50%)
Aug 24, 2017 1678 1685 1665 1671 0 -2.50(-0.15%)
Aug 23, 2017 1670 1686 1662 1673 0 -5.51(-0.33%)
Aug 22, 2017 1669 1685 1664 1679 0 +15.75(+0.95%)
Aug 21, 2017 1665 1672 1653 1663 0 -3.16(-0.19%)
Aug 18, 2017 1663 1679 1653 1666 0 +0.22(+0.01%)
Aug 17, 2017 1695 1701 1664 1666 0 -34.20(-2.01%)
Aug 16, 2017 1710 1719 1695 1700 0 -1.63(-0.10%)
Aug 15, 2017 1712 1716 1696 1702 0 -4.00(-0.23%)
Aug 14, 2017 1699 1716 1693 1706 0 +20.77(+1.23%)
Aug 11, 2017 1682 1699 1673 1685 0 -1.65(-0.10%)
Aug 10, 2017 1715 1725 1681 1687 0 -37.03(-2.15%)
Aug 09, 2017 1717 1729 1704 1724 0 -3.57(-0.21%)
Aug 08, 2017 1724 1742 1718 1727 0 +0.08(+0.00%)
Aug 07, 2017 1729 1737 1720 1727 0 -0.39(-0.02%)
Aug 04, 2017 1729 1738 1718 1728 0 +8.27(+0.48%)
Aug 03, 2017 1720 1729 1711 1719 0 -3.35(-0.19%)
Aug 02, 2017 1738 1744 1712 1723 0 -15.22(-0.88%)
Aug 01, 2017 1742 1749 1724 1738 0 +3.41(+0.20%)
Jul 31, 2017 1730 1744 1717 1735 0 +9.19(+0.53%)
Jul 28, 2017 1730 1742 1706 1725 0 -5.92(-0.34%)
Jul 27, 2017 1769 1774 1715 1731 0 -34.22(-1.94%)
Jul 26, 2017 1765 1780 1751 1766 0 +8.66(+0.49%)
Jul 25, 2017 1756 1773 1745 1757 0 +14.17(+0.81%)
Jul 24, 2017 1737 1749 1730 1743 0 +3.69(+0.21%)
Jul 21, 2017 1741 1749 1730 1739 0 -1.90(-0.11%)
Jul 20, 2017 1744 1754 1731 1741 0 -0.19(-0.01%)
Jul 19, 2017 1733 1746 1726 1741 0 +14.88(+0.86%)
Jul 18, 2017 1720 1732 1713 1726 0 +1.30(+0.08%)
Jul 17, 2017 1728 1736 1715 1725 0 -2.10(-0.12%)
Jul 14, 2017 1710 1735 1707 1727 0 +10.20(+0.59%)
Jul 13, 2017 1712 1725 1702 1717 0 +11.71(+0.69%)
Jul 12, 2017 1698 1716 1692 1705 0 +14.95(+0.88%)
Jul 11, 2017 1699 1704 1677 1690 0 -10.67(-0.63%)
Jul 10, 2017 1686 1709 1681 1701 0 +12.63(+0.75%)
Jul 07, 2017 1677 1698 1667 1688 0 +18.18(+1.09%)
Jul 06, 2017 1678 1689 1665 1670 0 -13.81(-0.82%)
Jul 05, 2017 1686 1693 1668 1684 0 -0.64(-0.04%)
Jul 03, 2017 1683 1700 1675 1685 0 +13.23(+0.79%)
Jun 30, 2017 1682 1687 1662 1671 0 -1.96(-0.12%)
Jun 29, 2017 1699 1705 1658 1673 0 -12.19(-0.72%)
Jun 28, 2017 1674 1693 1666 1685 0 +23.12(+1.39%)
Jun 27, 2017 1663 1676 1654 1662 0 +4.23(+0.26%)
Jun 26, 2017 1656 1669 1644 1658 0 +8.40(+0.51%)
Jun 23, 2017 1653 1662 1638 1650 0 -1.00(-0.06%)
Jun 22, 2017 1649 1662 1639 1651 0 -0.05(-0.00%)
Jun 21, 2017 1665 1671 1646 1651 0 -11.57(-0.70%)
Jun 20, 2017 1671 1677 1659 1662 0 -15.21(-0.91%)
Jun 19, 2017 1667 1689 1661 1678 0 +18.85(+1.14%)
Jun 16, 2017 1655 1663 1644 1659 0 +4.15(+0.25%)
Jun 15, 2017 1642 1660 1632 1655 0 -1.20(-0.07%)
Jun 14, 2017 1651 1661 1636 1656 0 +0.66(+0.04%)
Jun 13, 2017 1655 1665 1643 1655 0 +5.96(+0.36%)
Jun 12, 2017 1647 1662 1633 1649 0 +0.95(+0.06%)
Jun 09, 2017 1633 1656 1627 1648 0 +20.14(+1.24%)
Jun 08, 2017 1625 1640 1612 1628 0 +11.26(+0.70%)
Jun 07, 2017 1619 1629 1607 1617 0 +2.18(+0.14%)
Jun 06, 2017 1616 1626 1604 1615 0 -10.19(-0.63%)
Jun 05, 2017 1624 1638 1612 1625 0 +1.32(+0.08%)
Jun 02, 2017 1618 1631 1610 1623 0 +0.40(+0.02%)
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.