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 (%)
Jul 31, 2018 1777 1795 1760 1776 0 +6.61(+0.37%)
Jul 30, 2018 1761 1791 1746 1769 0 +10.22(+0.58%)
Jul 27, 2018 1767 1784 1743 1759 0 -6.42(-0.36%)
Jul 26, 2018 1774 1787 1751 1765 0 -6.57(-0.37%)
Jul 25, 2018 1760 1784 1739 1772 0 +14.17(+0.81%)
Jul 24, 2018 1762 1774 1747 1758 0 +4.43(+0.25%)
Jul 23, 2018 1737 1759 1731 1753 0 +18.00(+1.04%)
Jul 20, 2018 1742 1748 1727 1735 0 -8.78(-0.50%)
Jul 19, 2018 1760 1766 1734 1744 0 -21.21(-1.20%)
Jul 18, 2018 1747 1771 1741 1765 0 +21.70(+1.24%)
Jul 17, 2018 1732 1752 1727 1743 0 +8.41(+0.48%)
Jul 16, 2018 1731 1745 1722 1735 0 +5.99(+0.35%)
Jul 13, 2018 1732 1744 1718 1729 0 -6.84(-0.39%)
Jul 12, 2018 1739 1749 1716 1736 0 +10.37(+0.60%)
Jul 11, 2018 1727 1744 1711 1726 0 -20.84(-1.19%)
Jul 10, 2018 1744 1756 1731 1746 0 +3.47(+0.20%)
Jul 09, 2018 1725 1752 1714 1743 0 +25.63(+1.49%)
Jul 06, 2018 1704 1727 1697 1717 0 +10.04(+0.59%)
Jul 05, 2018 1701 1718 1685 1707 0 +16.73(+0.99%)
Jul 03, 2018 1690 1690 1690 1690 0 -3.50(-0.21%)
Jul 02, 2018 1677 1700 1666 1694 0 +5.06(+0.30%)
Jun 29, 2018 1694 1716 1685 1689 0 +10.05(+0.60%)
Jun 28, 2018 1677 1690 1664 1679 0 +1.95(+0.12%)
Jun 27, 2018 1706 1714 1675 1677 0 -27.36(-1.61%)
Jun 26, 2018 1717 1732 1695 1704 0 -11.23(-0.65%)
Jun 25, 2018 1736 1742 1701 1716 0 -29.42(-1.69%)
Jun 22, 2018 1755 1763 1738 1745 0 +0.59(+0.03%)
Jun 21, 2018 1754 1760 1733 1744 0 -12.59(-0.72%)
Jun 20, 2018 1756 1774 1746 1757 0 +6.90(+0.39%)
Jun 19, 2018 1742 1758 1731 1750 0 -9.49(-0.54%)
Jun 18, 2018 1756 1782 1741 1760 0 -9.37(-0.53%)
Jun 15, 2018 1769 1779 1747 1769 0 +2.51(+0.14%)
Jun 14, 2018 1771 1786 1755 1766 0 +0.40(+0.02%)
Jun 13, 2018 1777 1793 1759 1766 0 -8.70(-0.49%)
Jun 12, 2018 1782 1791 1763 1775 0 -4.10(-0.23%)
Jun 11, 2018 1776 1797 1769 1779 0 +9.99(+0.56%)
Jun 08, 2018 1755 1772 1745 1769 0 +11.74(+0.67%)
Jun 07, 2018 1768 1780 1747 1757 0 -6.36(-0.36%)
Jun 06, 2018 1744 1767 1738 1763 0 +27.98(+1.61%)
Jun 05, 2018 1733 1743 1718 1735 0 -1.93(-0.11%)
Jun 04, 2018 1739 1748 1727 1737 0 +5.49(+0.32%)
Jun 01, 2018 1730 1743 1721 1732 0 +17.94(+1.05%)
May 31, 2018 1724 1732 1703 1714 0 -13.01(-0.75%)
May 30, 2018 1707 1736 1700 1727 0 +32.24(+1.90%)
May 29, 2018 1726 1733 1684 1695 0 -48.86(-2.80%)
May 25, 2018 1744 1744 1744 1744 0 -1.17(-0.07%)
May 24, 2018 1746 1754 1722 1745 0 -6.23(-0.36%)
May 23, 2018 1752 1763 1732 1751 0 -12.50(-0.71%)
May 22, 2018 1762 1778 1752 1763 0 +5.89(+0.34%)
May 21, 2018 1753 1768 1746 1758 0 +13.54(+0.78%)
May 18, 2018 1745 1755 1726 1744 0 -5.05(-0.29%)
May 17, 2018 1742 1758 1731 1749 0 +6.63(+0.38%)
May 16, 2018 1733 1757 1726 1742 0 +13.10(+0.76%)
May 15, 2018 1723 1741 1716 1729 0 -4.33(-0.25%)
May 14, 2018 1732 1747 1723 1734 0 +6.71(+0.39%)
May 11, 2018 1728 1740 1716 1727 0 +2.74(+0.16%)
May 10, 2018 1708 1738 1700 1724 0 +18.65(+1.09%)
May 09, 2018 1705 1718 1682 1706 0 +7.32(+0.43%)
May 08, 2018 1697 1711 1682 1698 0 -0.57(-0.03%)
May 07, 2018 1692 1708 1680 1699 0 +9.82(+0.58%)
May 04, 2018 1653 1701 1648 1689 0 +26.37(+1.59%)
May 03, 2018 1666 1682 1635 1663 0 -6.76(-0.40%)
May 02, 2018 1688 1698 1665 1669 0 -22.89(-1.35%)
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.