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%)
Oct 04, 2016 1413 1422 1394 1403 0 +28.43(+2.07%)
Sep 26, 2016 1382 1393 1368 1375 0 -19.75(-1.42%)
Sep 23, 2016 1404 1414 1391 1395 0 -16.43(-1.16%)
Sep 22, 2016 1413 1427 1402 1411 0 +12.36(+0.88%)
Sep 21, 2016 1388 1403 1379 1399 0 +17.27(+1.25%)
Sep 20, 2016 1393 1399 1378 1381 0 -1.05(-0.08%)
Sep 19, 2016 1383 1401 1376 1383 0 +6.30(+0.46%)
Sep 16, 2016 1383 1385 1364 1376 0 -15.81(-1.14%)
Sep 15, 2016 1371 1399 1368 1392 0 +19.31(+1.41%)
Sep 14, 2016 1376 1386 1364 1373 0 -3.64(-0.26%)
Sep 13, 2016 1387 1394 1367 1376 0 -31.13(-2.21%)
Sep 12, 2016 1373 1413 1364 1407 0 +22.32(+1.61%)
Sep 09, 2016 1409 1415 1383 1385 0 -32.32(-2.28%)
Sep 08, 2016 1415 1427 1408 1417 0 -0.67(-0.05%)
Sep 07, 2016 1408 1423 1402 1418 0 +7.25(+0.51%)
Sep 06, 2016 1416 1421 1399 1411 0 -4.30(-0.30%)
Sep 02, 2016 1415 1415 1415 1415 0 +13.13(+0.94%)
Sep 01, 2016 1419 1425 1390 1402 0 -12.82(-0.91%)
Aug 31, 2016 1419 1425 1402 1415 0 -4.81(-0.34%)
Aug 30, 2016 1413 1426 1406 1420 0 +8.82(+0.63%)
Aug 29, 2016 1404 1420 1401 1411 0 +7.39(+0.53%)
Aug 26, 2016 1405 1418 1392 1404 0 +2.95(+0.21%)
Aug 25, 2016 1402 1410 1394 1401 0 -5.42(-0.39%)
Aug 24, 2016 1415 1420 1402 1406 0 -10.03(-0.71%)
Aug 23, 2016 1414 1424 1411 1416 0 +11.15(+0.79%)
Aug 22, 2016 1403 1411 1394 1405 0 -2.11(-0.15%)
Aug 19, 2016 1402 1414 1394 1407 0 -1.53(-0.11%)
Aug 18, 2016 1401 1414 1395 1408 0 +7.09(+0.51%)
Aug 17, 2016 1396 1409 1389 1401 0 +5.32(+0.38%)
Aug 16, 2016 1395 1405 1388 1396 0 -4.27(-0.30%)
Aug 15, 2016 1397 1408 1392 1400 0 +8.27(+0.59%)
Aug 12, 2016 1390 1400 1379 1392 0 -6.24(-0.45%)
Aug 11, 2016 1398 1407 1391 1398 0 +4.46(+0.32%)
Aug 10, 2016 1400 1406 1388 1394 0 -4.11(-0.29%)
Aug 09, 2016 1403 1410 1391 1398 0 -4.08(-0.29%)
Aug 08, 2016 1402 1413 1393 1402 0 +3.66(+0.26%)
Aug 05, 2016 1384 1405 1379 1398 0 +26.88(+1.96%)
Aug 04, 2016 1372 1380 1361 1372 0 -3.14(-0.23%)
Aug 03, 2016 1357 1380 1352 1375 0 +20.24(+1.49%)
Aug 02, 2016 1380 1388 1348 1354 0 -28.63(-2.07%)
Aug 01, 2016 1393 1400 1375 1383 0 -11.41(-0.82%)
Jul 29, 2016 1374 1402 1367 1394 0 +16.69(+1.21%)
Jul 28, 2016 1375 1393 1363 1378 0 -0.51(-0.04%)
Jul 27, 2016 1378 1391 1363 1378 0 -0.69(-0.05%)
Jul 26, 2016 1381 1390 1367 1379 0 -6.94(-0.50%)
Jul 25, 2016 1390 1399 1380 1386 0 -7.39(-0.53%)
Jul 22, 2016 1384 1397 1378 1393 0 +11.73(+0.85%)
Jul 21, 2016 1382 1393 1374 1382 0 +1.08(+0.08%)
Jul 20, 2016 1375 1385 1359 1380 0 +10.55(+0.77%)
Jul 19, 2016 1369 1378 1359 1370 0 -7.46(-0.54%)
Jul 18, 2016 1373 1383 1366 1377 0 +5.72(+0.42%)
Jul 15, 2016 1373 1380 1360 1372 0 +4.97(+0.36%)
Jul 14, 2016 1376 1383 1357 1367 0 +15.37(+1.14%)
Jul 13, 2016 1355 1364 1337 1351 0 -2.75(-0.20%)
Jul 12, 2016 1340 1361 1334 1354 0 +31.30(+2.37%)
Jul 11, 2016 1322 1337 1312 1323 0 +9.25(+0.70%)
Jul 08, 2016 1314 1317 1281 1314 0 +33.60(+2.63%)
Jul 07, 2016 1278 1296 1266 1280 0 +5.79(+0.45%)
Jul 06, 2016 1274 1274 1274 1274 0 +3.36(+0.26%)
Jul 05, 2016 1287 1293 1261 1271 0 -28.75(-2.21%)
Jul 01, 2016 1300 1300 1300 1300 0 -4.03(-0.31%)
Jun 30, 2016 1288 1308 1272 1304 0 +18.81(+1.46%)
Jun 29, 2016 1260 1287 1251 1285 0 +39.74(+3.19%)
Jun 28, 2016 1245 1258 1227 1245 0 +21.66(+1.77%)
Jun 27, 2016 1264 1269 1216 1223 0 -64.62(-5.02%)
Jun 24, 2016 1310 1338 1278 1288 0 -106.41(-7.63%)
Jun 23, 2016 1383 1399 1375 1394 0 +30.35(+2.23%)
Jun 22, 2016 1364 1379 1358 1364 0 +2.12(+0.16%)
Jun 21, 2016 1366 1375 1352 1362 0 +2.02(+0.15%)
Jun 20, 2016 1362 1383 1356 1360 0 +17.09(+1.27%)
Jun 17, 2016 1333 1355 1326 1343 0 +10.36(+0.78%)
Jun 16, 2016 1319 1335 1304 1332 0 -0.84(-0.06%)
Jun 15, 2016 1337 1353 1326 1333 0 +4.10(+0.31%)
Jun 14, 2016 1348 1357 1322 1329 0 -23.24(-1.72%)
Jun 13, 2016 1364 1379 1350 1352 0 -24.02(-1.75%)
Jun 10, 2016 1384 1390 1368 1376 0 -24.57(-1.75%)
Jun 09, 2016 1409 1416 1390 1401 0 -16.43(-1.16%)
Jun 08, 2016 1420 1432 1408 1417 0 -1.85(-0.13%)
Jun 07, 2016 1428 1435 1413 1419 0 -7.99(-0.56%)
Jun 06, 2016 1418 1439 1411 1427 0 +13.13(+0.93%)
Jun 03, 2016 1411 1420 1392 1414 0 -12.22(-0.86%)
Jun 02, 2016 1422 1430 1411 1426 0 -8.91(-0.62%)
Jun 01, 2016 1429 1441 1413 1435 0 -3.11(-0.22%)
May 31, 2016 1448 1454 1428 1438 0 -5.62(-0.39%)
May 27, 2016 1444 1444 1444 1444 0 +14.98(+1.05%)
May 26, 2016 1439 1444 1425 1429 0 -10.77(-0.75%)
May 25, 2016 1430 1450 1422 1440 0 +17.96(+1.26%)
May 24, 2016 1395 1428 1390 1422 0 +37.63(+2.72%)
May 23, 2016 1381 1393 1375 1384 0 +0.13(+0.01%)
May 20, 2016 1370 1393 1367 1384 0 +21.76(+1.60%)
May 19, 2016 1371 1380 1345 1362 0 -18.69(-1.35%)
May 18, 2016 1363 1393 1354 1381 0 +14.00(+1.02%)
May 17, 2016 1367 1386 1356 1367 0 -5.16(-0.38%)
May 16, 2016 1361 1383 1357 1372 0 +13.48(+0.99%)
May 13, 2016 1380 1396 1350 1359 0 -25.92(-1.87%)
May 12, 2016 1392 1403 1369 1385 0 +0.59(+0.04%)
May 11, 2016 1394 1406 1380 1384 0 -17.91(-1.28%)
May 10, 2016 1385 1407 1380 1402 0 +25.60(+1.86%)
May 09, 2016 1379 1386 1367 1376 0 -4.28(-0.31%)
May 06, 2016 1364 1385 1358 1381 0 +6.46(+0.47%)
May 05, 2016 1382 1391 1364 1374 0 -3.94(-0.29%)
May 04, 2016 1377 1396 1362 1378 0 -12.58(-0.90%)
May 03, 2016 1405 1408 1371 1391 0 -33.17(-2.33%)
May 02, 2016 1415 1432 1399 1424 0 +11.37(+0.80%)
Apr 29, 2016 1421 1430 1398 1412 0 -16.65(-1.17%)
Apr 28, 2016 1453 1462 1423 1429 0 -41.06(-2.79%)
Apr 27, 2016 1459 1477 1446 1470 0 +3.94(+0.27%)
Apr 26, 2016 1463 1477 1450 1466 0 +11.24(+0.77%)
Apr 25, 2016 1461 1469 1441 1455 0 -12.54(-0.85%)
Apr 22, 2016 1458 1481 1450 1468 0 +8.53(+0.58%)
Apr 21, 2016 1475 1485 1450 1459 0 -18.27(-1.24%)
Apr 20, 2016 1463 1484 1454 1477 0 +18.53(+1.27%)
Apr 19, 2016 1451 1464 1442 1459 0 +16.23(+1.13%)
Apr 18, 2016 1429 1449 1423 1443 0 +7.51(+0.52%)
Apr 15, 2016 1440 1448 1426 1435 0 -5.97(-0.41%)
Apr 14, 2016 1436 1452 1425 1441 0 +4.31(+0.30%)
Apr 13, 2016 1404 1442 1399 1437 0 +47.44(+3.41%)
Apr 12, 2016 1369 1396 1358 1389 0 +23.94(+1.75%)
Apr 11, 2016 1370 1388 1361 1365 0 +6.79(+0.50%)
Apr 08, 2016 1368 1379 1351 1358 0 +4.24(+0.31%)
Apr 07, 2016 1378 1386 1344 1354 0 -36.13(-2.60%)
Apr 06, 2016 1379 1403 1372 1390 0 +12.07(+0.88%)
Apr 05, 2016 1378 1390 1363 1378 0 -15.32(-1.10%)
Apr 04, 2016 1421 1424 1389 1394 0 -29.51(-2.07%)
Apr 01, 2016 1401 1426 1389 1423 0 +10.96(+0.78%)
Mar 31, 2016 1416 1430 1404 1412 0 -7.11(-0.50%)
Mar 30, 2016 1418 1437 1410 1419 0 +13.05(+0.93%)
Mar 29, 2016 1371 1409 1358 1406 0 +26.50(+1.92%)
Mar 28, 2016 1377 1387 1365 1380 0 +6.01(+0.44%)
Mar 24, 2016 1374 1374 1374 1374 0 -14.35(-1.03%)
Mar 23, 2016 1406 1412 1382 1388 0 -19.06(-1.35%)
Mar 22, 2016 1399 1416 1388 1407 0 -5.72(-0.40%)
Mar 21, 2016 1410 1423 1395 1413 0 +0.10(+0.01%)
Mar 18, 2016 1416 1432 1396 1413 0 +3.52(+0.25%)
Mar 17, 2016 1372 1422 1368 1409 0 +36.88(+2.69%)
Mar 16, 2016 1340 1379 1336 1372 0 +24.73(+1.84%)
Mar 15, 2016 1346 1359 1328 1348 0 -19.01(-1.39%)
Mar 14, 2016 1372 1380 1353 1367 0 -11.60(-0.84%)
Mar 11, 2016 1354 1384 1344 1378 0 +46.49(+3.49%)
Mar 10, 2016 1349 1355 1309 1332 0 -7.76(-0.58%)
Mar 09, 2016 1352 1361 1324 1340 0 -4.00(-0.30%)
Mar 08, 2016 1352 1365 1332 1344 0 -22.75(-1.67%)
Mar 07, 2016 1354 1373 1345 1366 0 -2.78(-0.20%)
Mar 04, 2016 1354 1377 1344 1369 0 +18.47(+1.37%)
Mar 03, 2016 1334 1357 1324 1351 0 +15.69(+1.18%)
Mar 02, 2016 1327 1343 1307 1335 0 +5.83(+0.44%)
Mar 01, 2016 1295 1335 1290 1329 0 +50.66(+3.96%)
Feb 29, 2016 1285 1301 1269 1278 0 -8.29(-0.64%)
Feb 26, 2016 1281 1304 1270 1287 0 +17.84(+1.41%)
Feb 25, 2016 1256 1275 1239 1269 0 +15.40(+1.23%)
Feb 24, 2016 1232 1259 1209 1253 0 +0.74(+0.06%)
Feb 23, 2016 1271 1279 1245 1253 0 -22.19(-1.74%)
Feb 22, 2016 1268 1286 1259 1275 0 +28.77(+2.31%)
Feb 19, 2016 1253 1261 1234 1246 0 -17.58(-1.39%)
Feb 18, 2016 1277 1282 1252 1264 0 -8.82(-0.69%)
Feb 17, 2016 1257 1286 1250 1273 0 +31.49(+2.54%)
Feb 16, 2016 1225 1248 1208 1241 0 +37.64(+3.13%)
Feb 12, 2016 1203 1203 1203 1203 0 +47.98(+4.15%)
Feb 11, 2016 1156 1179 1138 1155 0 -38.48(-3.22%)
Feb 10, 2016 1196 1210 1187 1194 0 +9.06(+0.76%)
Feb 09, 2016 1166 1203 1160 1185 0 -6.45(-0.54%)
Feb 08, 2016 1216 1221 1168 1191 0 -46.05(-3.72%)
Feb 05, 2016 1250 1270 1228 1237 0 -16.25(-1.30%)
Feb 04, 2016 1225 1268 1218 1254 0 +23.01(+1.87%)
Feb 03, 2016 1238 1249 1186 1231 0 +5.35(+0.44%)
Feb 02, 2016 1250 1259 1212 1225 0 -54.97(-4.29%)
Feb 01, 2016 1282 1296 1254 1280 0 -12.07(-0.93%)
Jan 29, 2016 1260 1298 1254 1292 0 +41.83(+3.35%)
Jan 28, 2016 1267 1292 1228 1250 0 -4.46(-0.36%)
Jan 27, 2016 1262 1289 1242 1255 0 -10.95(-0.87%)
Jan 26, 2016 1241 1275 1236 1266 0 +29.24(+2.36%)
Jan 25, 2016 1270 1276 1233 1237 0 -41.02(-3.21%)
Jan 22, 2016 1259 1284 1252 1278 0 +46.31(+3.76%)
Jan 21, 2016 1228 1264 1218 1231 0 +7.69(+0.63%)
Jan 20, 2016 1212 1239 1180 1224 0 -14.77(-1.19%)
Jan 19, 2016 1258 1268 1225 1238 0 -0.57(-0.05%)
Jan 15, 2016 1239 1239 1239 1239 0 -32.40(-2.55%)
Jan 14, 2016 1251 1283 1221 1271 0 +26.15(+2.10%)
Jan 13, 2016 1290 1304 1239 1245 0 -41.37(-3.22%)
Jan 12, 2016 1286 1303 1263 1287 0 +11.65(+0.91%)
Jan 11, 2016 1290 1301 1255 1275 0 -7.41(-0.58%)
Jan 08, 2016 1322 1330 1279 1282 0 -29.38(-2.24%)
Jan 07, 2016 1328 1344 1306 1312 0 -47.41(-3.49%)
Jan 06, 2016 1372 1379 1349 1359 0 -39.11(-2.80%)
Jan 05, 2016 1408 1418 1384 1398 0 -6.81(-0.48%)
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.