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 (%)
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%)
Jan 04, 2016 1398 1412 1379 1405 0 -26.47(-1.85%)
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%)
Oct 01, 2015 1452 1461 1423 1447 0 -2.89(-0.20%)
Sep 30, 2015 1432 1455 1416 1450 0 +37.76(+2.67%)
Sep 29, 2015 1423 1439 1395 1412 0 -6.81(-0.48%)
Sep 28, 2015 1451 1459 1409 1419 0 -45.48(-3.11%)
Sep 25, 2015 1471 1487 1454 1464 0 +10.96(+0.75%)
Sep 24, 2015 1448 1462 1432 1453 0 -9.80(-0.67%)
Sep 23, 2015 1476 1483 1454 1463 0 -9.98(-0.68%)
Sep 22, 2015 1475 1486 1458 1473 0 -24.52(-1.64%)
Sep 21, 2015 1494 1509 1480 1498 0 +15.83(+1.07%)
Sep 18, 2015 1491 1508 1471 1482 0 -35.65(-2.35%)
Sep 17, 2015 1516 1544 1502 1517 0 -0.50(-0.03%)
Sep 16, 2015 1507 1523 1495 1518 0 +11.58(+0.77%)
Sep 15, 2015 1489 1515 1481 1506 0 +19.86(+1.34%)
Sep 14, 2015 1496 1500 1477 1486 0 -8.78(-0.59%)
Sep 11, 2015 1482 1500 1471 1495 0 +3.97(+0.27%)
Sep 10, 2015 1487 1507 1476 1491 0 -2.20(-0.15%)
Sep 09, 2015 1533 1545 1489 1493 0 -21.60(-1.43%)
Sep 08, 2015 1498 1520 1469 1515 0 +41.38(+2.81%)
Sep 04, 2015 1474 1474 1474 1474 0 -23.69(-1.58%)
Sep 03, 2015 1489 1517 1481 1497 0 +10.28(+0.69%)
Sep 02, 2015 1502 1508 1466 1487 0 +5.60(+0.38%)
Sep 01, 2015 1501 1511 1471 1481 0 -55.66(-3.62%)
Aug 31, 2015 1551 1562 1529 1537 0 -23.86(-1.53%)
Aug 28, 2015 1552 1568 1537 1561 0 -2.80(-0.18%)
Aug 27, 2015 1544 1576 1531 1564 0 +42.79(+2.81%)
Aug 26, 2015 1504 1528 1470 1521 0 +54.27(+3.70%)
Aug 25, 2015 1555 1561 1464 1467 0 -24.29(-1.63%)
Aug 24, 2015 1474 1553 1405 1491 0 -67.94(-4.36%)
Aug 21, 2015 1588 1602 1552 1559 0 -48.75(-3.03%)
Aug 20, 2015 1634 1643 1599 1608 0 -43.01(-2.61%)
Aug 19, 2015 1664 1672 1639 1651 0 -22.29(-1.33%)
Aug 18, 2015 1684 1691 1661 1673 0 -11.79(-0.70%)
Aug 17, 2015 1676 1691 1662 1685 0 +1.74(+0.10%)
Aug 14, 2015 1671 1689 1663 1683 0 +11.36(+0.68%)
Aug 13, 2015 1670 1689 1656 1672 0 +2.34(+0.14%)
Aug 12, 2015 1663 1676 1628 1669 0 -8.55(-0.51%)
Aug 11, 2015 1689 1697 1668 1678 0 -28.83(-1.69%)
Aug 10, 2015 1693 1713 1688 1707 0 +28.09(+1.67%)
Aug 07, 2015 1686 1693 1661 1679 0 -9.74(-0.58%)
Aug 06, 2015 1705 1711 1675 1688 0 -15.67(-0.92%)
Aug 05, 2015 1719 1729 1699 1704 0 -2.99(-0.18%)
Aug 04, 2015 1706 1721 1694 1707 0 +2.86(+0.17%)
Aug 03, 2015 1708 1716 1689 1704 0 -2.42(-0.14%)
Jul 31, 2015 1718 1728 1700 1707 0 -7.11(-0.41%)
Jul 30, 2015 1712 1727 1700 1714 0 -0.02(-0.00%)
Jul 29, 2015 1697 1719 1687 1714 0 +17.85(+1.05%)
Jul 28, 2015 1699 1709 1682 1696 0 +9.48(+0.56%)
Jul 27, 2015 1686 1697 1663 1686 0 -11.44(-0.67%)
Jul 24, 2015 1719 1729 1682 1698 0 -19.82(-1.15%)
Jul 23, 2015 1745 1755 1710 1718 0 -28.98(-1.66%)
Jul 22, 2015 1750 1760 1737 1747 0 -7.84(-0.45%)
Jul 21, 2015 1754 1767 1739 1754 0 -1.19(-0.07%)
Jul 20, 2015 1765 1771 1747 1756 0 -5.18(-0.29%)
Jul 17, 2015 1764 1770 1747 1761 0 -5.09(-0.29%)
Jul 16, 2015 1757 1775 1743 1766 0 +24.43(+1.40%)
Jul 15, 2015 1740 1751 1727 1742 0 +4.20(+0.24%)
Jul 14, 2015 1732 1747 1723 1737 0 +1.62(+0.09%)
Jul 13, 2015 1725 1740 1716 1736 0 +25.99(+1.52%)
Jul 10, 2015 1712 1722 1692 1710 0 +20.27(+1.20%)
Jul 09, 2015 1707 1717 1682 1689 0 +9.07(+0.54%)
Jul 08, 2015 1702 1711 1676 1680 0 -38.57(-2.24%)
Jul 07, 2015 1720 1727 1680 1719 0 -0.99(-0.06%)
Jul 06, 2015 1709 1732 1693 1720 0 -14.47(-0.83%)
Jul 02, 2015 1734 1734 1734 1734 0 -4.15(-0.24%)
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.