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 30, 2016 1482 1482 1482 1482 0 +3.29(+0.22%)
Dec 29, 2016 1482 1494 1471 1479 0 -4.06(-0.27%)
Dec 28, 2016 1504 1510 1480 1483 0 -20.22(-1.35%)
Dec 27, 2016 1506 1513 1496 1503 0 +0.25(+0.02%)
Dec 23, 2016 1503 1503 1503 1503 0 +1.25(+0.08%)
Dec 22, 2016 1514 1517 1494 1501 0 -14.17(-0.93%)
Dec 21, 2016 1519 1525 1504 1516 0 -6.33(-0.42%)
Dec 20, 2016 1515 1529 1506 1522 0 +17.71(+1.18%)
Dec 19, 2016 1502 1512 1487 1504 0 +3.16(+0.21%)
Dec 16, 2016 1516 1529 1494 1501 0 -10.67(-0.71%)
Dec 15, 2016 1510 1530 1499 1512 0 +5.54(+0.37%)
Dec 14, 2016 1525 1543 1501 1506 0 -26.32(-1.72%)
Dec 13, 2016 1538 1552 1518 1532 0 +0.10(+0.01%)
Dec 12, 2016 1550 1559 1522 1532 0 -20.31(-1.31%)
Dec 09, 2016 1566 1574 1544 1553 0 -16.20(-1.03%)
Dec 08, 2016 1545 1577 1536 1569 0 +26.16(+1.70%)
Dec 07, 2016 1510 1547 1504 1543 0 +32.79(+2.17%)
Dec 06, 2016 1504 1514 1490 1510 0 +12.69(+0.85%)
Dec 05, 2016 1490 1506 1479 1497 0 +18.74(+1.27%)
Dec 02, 2016 1486 1492 1469 1478 0 -10.53(-0.71%)
Dec 01, 2016 1487 1505 1473 1489 0 +11.88(+0.80%)
Nov 30, 2016 1481 1494 1468 1477 0 +10.52(+0.72%)
Nov 29, 2016 1471 1481 1457 1467 0 -1.47(-0.10%)
Nov 28, 2016 1482 1491 1464 1468 0 -23.35(-1.57%)
Nov 25, 2016 1486 1496 1479 1491 0 +7.93(+0.53%)
Nov 23, 2016 1483 1483 1483 1483 0 +0.24(+0.02%)
Nov 22, 2016 1487 1494 1470 1483 0 +0.32(+0.02%)
Nov 21, 2016 1484 1491 1469 1483 0 +6.53(+0.44%)
Nov 18, 2016 1476 1489 1465 1476 0 +1.91(+0.13%)
Nov 17, 2016 1466 1485 1456 1474 0 +9.84(+0.67%)
Nov 16, 2016 1464 1478 1453 1465 0 -11.17(-0.76%)
Nov 15, 2016 1460 1481 1445 1476 0 +8.66(+0.59%)
Nov 14, 2016 1445 1480 1434 1467 0 +35.69(+2.49%)
Nov 11, 2016 1438 1454 1410 1431 0 -10.74(-0.74%)
Nov 10, 2016 1424 1486 1405 1442 0 +30.33(+2.15%)
Nov 09, 2016 1345 1424 1336 1412 0 +70.67(+5.27%)
Nov 08, 2016 1341 1349 1326 1341 0 -3.57(-0.27%)
Nov 07, 2016 1346 1357 1333 1345 0 +25.27(+1.92%)
Nov 04, 2016 1318 1338 1308 1320 0 -1.92(-0.15%)
Nov 03, 2016 1317 1332 1311 1321 0 +4.87(+0.37%)
Nov 02, 2016 1330 1335 1311 1317 0 -18.12(-1.36%)
Nov 01, 2016 1348 1356 1322 1335 0 -5.87(-0.44%)
Oct 31, 2016 1359 1364 1335 1341 0 -13.11(-0.97%)
Oct 28, 2016 1357 1376 1338 1354 0 +1.00(+0.07%)
Oct 27, 2016 1376 1385 1341 1353 0 -15.58(-1.14%)
Oct 26, 2016 1370 1387 1350 1368 0 -8.21(-0.60%)
Oct 25, 2016 1384 1393 1369 1376 0 -7.62(-0.55%)
Oct 24, 2016 1384 1395 1375 1384 0 +10.30(+0.75%)
Oct 21, 2016 1362 1380 1356 1374 0 -0.14(-0.01%)
Oct 20, 2016 1377 1387 1368 1374 0 -5.69(-0.41%)
Oct 19, 2016 1375 1387 1368 1380 0 +10.88(+0.79%)
Oct 18, 2016 1376 1380 1359 1369 0 +10.11(+0.74%)
Oct 17, 2016 1368 1372 1354 1359 0 -9.10(-0.67%)
Oct 14, 2016 1386 1393 1364 1368 0 -6.50(-0.47%)
Oct 13, 2016 1372 1381 1352 1374 0 -12.29(-0.89%)
Oct 12, 2016 1384 1400 1377 1386 0 +2.68(+0.19%)
Oct 11, 2016 1407 1411 1375 1384 0 -27.49(-1.95%)
Oct 10, 2016 1416 1425 1406 1411 0 +4.89(+0.35%)
Oct 07, 2016 1408 1410 1395 1406 0 -13.86(-0.98%)
Oct 06, 2016 1426 1432 1411 1420 0 -6.69(-0.47%)
Oct 05, 2016 1410 1435 1405 1427 0 +23.61(+1.68%)
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.