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 31, 2015 1432 1432 1432 1432 0 -12.22(-0.85%)
Dec 30, 2015 1453 1464 1440 1444 0 -15.45(-1.06%)
Dec 29, 2015 1459 1472 1446 1459 0 +9.27(+0.64%)
Dec 28, 2015 1448 1457 1436 1450 0 -4.47(-0.31%)
Dec 24, 2015 1454 1454 1454 1454 0 -4.29(-0.29%)
Dec 23, 2015 1430 1464 1423 1459 0 +36.48(+2.57%)
Dec 22, 2015 1412 1429 1389 1422 0 +14.47(+1.03%)
Dec 21, 2015 1406 1421 1391 1408 0 +13.93(+1.00%)
Dec 18, 2015 1411 1416 1388 1394 0 -27.26(-1.92%)
Dec 17, 2015 1444 1455 1411 1421 0 -19.77(-1.37%)
Dec 16, 2015 1424 1445 1402 1441 0 +30.93(+2.19%)
Dec 15, 2015 1393 1424 1388 1410 0 +30.77(+2.23%)
Dec 14, 2015 1407 1420 1358 1379 0 -29.18(-2.07%)
Dec 11, 2015 1449 1456 1400 1408 0 -63.79(-4.33%)
Dec 10, 2015 1469 1490 1462 1472 0 +2.98(+0.20%)
Dec 09, 2015 1487 1507 1460 1469 0 -17.72(-1.19%)
Dec 08, 2015 1500 1507 1476 1487 0 -30.39(-2.00%)
Dec 07, 2015 1529 1536 1507 1517 0 -18.18(-1.18%)
Dec 04, 2015 1511 1540 1505 1535 0 +27.21(+1.80%)
Dec 03, 2015 1536 1547 1498 1508 0 -23.44(-1.53%)
Dec 02, 2015 1558 1564 1523 1532 0 -26.09(-1.67%)
Dec 01, 2015 1552 1567 1541 1558 0 +12.09(+0.78%)
Nov 30, 2015 1547 1557 1534 1546 0 +1.67(+0.11%)
Nov 27, 2015 1541 1550 1530 1544 0 +2.63(+0.17%)
Nov 25, 2015 1541 1541 1541 1541 0 +10.61(+0.69%)
Nov 24, 2015 1522 1540 1508 1531 0 -4.34(-0.28%)
Nov 23, 2015 1535 1549 1533 1535 0 -3.70(-0.24%)
Nov 20, 2015 1544 1549 1531 1539 0 -3.28(-0.21%)
Nov 19, 2015 1542 1554 1532 1542 0 -0.32(-0.02%)
Nov 18, 2015 1514 1545 1504 1542 0 +36.86(+2.45%)
Nov 17, 2015 1516 1528 1498 1506 0 -7.49(-0.50%)
Nov 16, 2015 1489 1518 1480 1513 0 +20.83(+1.40%)
Nov 13, 2015 1503 1516 1484 1492 0 -16.87(-1.12%)
Nov 12, 2015 1524 1536 1505 1509 0 -27.55(-1.79%)
Nov 11, 2015 1548 1554 1530 1537 0 -2.34(-0.15%)
Nov 10, 2015 1534 1550 1515 1539 0 +1.50(+0.10%)
Nov 09, 2015 1573 1576 1527 1537 0 -39.39(-2.50%)
Nov 06, 2015 1590 1600 1559 1577 0 +0.63(+0.04%)
Nov 05, 2015 1570 1586 1559 1576 0 +8.35(+0.53%)
Nov 04, 2015 1584 1592 1561 1568 0 -15.35(-0.97%)
Nov 03, 2015 1569 1592 1560 1583 0 +7.11(+0.45%)
Nov 02, 2015 1555 1586 1548 1576 0 +25.38(+1.64%)
Oct 30, 2015 1557 1570 1538 1551 0 -4.85(-0.31%)
Oct 29, 2015 1562 1576 1538 1556 0 -13.06(-0.83%)
Oct 28, 2015 1541 1574 1526 1569 0 +28.61(+1.86%)
Oct 27, 2015 1551 1559 1529 1540 0 -21.82(-1.40%)
Oct 26, 2015 1565 1573 1552 1562 0 -3.42(-0.22%)
Oct 23, 2015 1555 1571 1535 1565 0 +24.59(+1.60%)
Oct 22, 2015 1498 1560 1491 1541 0 +47.99(+3.22%)
Oct 21, 2015 1512 1519 1488 1493 0 -14.26(-0.95%)
Oct 20, 2015 1504 1518 1496 1507 0 +2.75(+0.18%)
Oct 19, 2015 1504 1516 1494 1504 0 -10.97(-0.72%)
Oct 16, 2015 1505 1523 1494 1515 0 +17.66(+1.18%)
Oct 15, 2015 1478 1505 1468 1497 0 +27.27(+1.85%)
Oct 14, 2015 1474 1490 1460 1470 0 -3.53(-0.24%)
Oct 13, 2015 1489 1505 1470 1474 0 -25.92(-1.73%)
Oct 12, 2015 1511 1517 1487 1500 0 -14.36(-0.95%)
Oct 09, 2015 1515 1531 1499 1514 0 -2.12(-0.14%)
Oct 08, 2015 1508 1523 1492 1516 0 +0.66(+0.04%)
Oct 07, 2015 1504 1528 1493 1515 0 +22.75(+1.52%)
Oct 06, 2015 1491 1502 1477 1493 0 -3.20(-0.21%)
Oct 05, 2015 1469 1503 1462 1496 0 +42.41(+2.92%)
Oct 02, 2015 1414 1459 1399 1454 0 +6.76(+0.47%)
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.