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 (%)
Aug 30, 2019 1768 1778 1753 1764 0 +8.31(+0.47%)
Aug 29, 2019 1750 1765 1737 1755 0 +18.79(+1.08%)
Aug 28, 2019 1721 1742 1710 1737 0 +8.38(+0.48%)
Aug 27, 2019 1743 1753 1719 1728 0 -3.68(-0.21%)
Aug 26, 2019 1731 1744 1717 1732 0 +15.86(+0.92%)
Aug 23, 2019 1755 1768 1708 1716 0 -47.87(-2.71%)
Aug 22, 2019 1767 1777 1749 1764 0 +5.38(+0.31%)
Aug 21, 2019 1760 1771 1750 1759 0 +15.55(+0.89%)
Aug 20, 2019 1744 1758 1729 1743 0 -5.59(-0.32%)
Aug 19, 2019 1753 1765 1738 1749 0 +17.46(+1.01%)
Aug 16, 2019 1705 1738 1701 1731 0 +38.67(+2.28%)
Aug 15, 2019 1701 1718 1681 1693 0 -0.72(-0.04%)
Aug 14, 2019 1717 1731 1685 1693 0 -61.58(-3.51%)
Aug 13, 2019 1722 1768 1716 1755 0 +29.57(+1.71%)
Aug 12, 2019 1748 1758 1718 1725 0 -40.06(-2.27%)
Aug 09, 2019 1776 1790 1749 1765 0 -19.31(-1.08%)
Aug 08, 2019 1759 1789 1742 1785 0 +42.58(+2.44%)
Aug 07, 2019 1718 1749 1698 1742 0 -2.47(-0.14%)
Aug 06, 2019 1732 1752 1715 1745 0 +27.41(+1.60%)
Aug 05, 2019 1741 1754 1698 1717 0 -57.05(-3.22%)
Aug 02, 2019 1781 1791 1746 1774 0 -15.72(-0.88%)
Aug 01, 2019 1828 1839 1775 1790 0 -41.51(-2.27%)
Jul 31, 2019 1859 1867 1812 1831 0 -27.91(-1.50%)
Jul 30, 2019 1847 1865 1834 1859 0 -4.85(-0.26%)
Jul 29, 2019 1880 1888 1856 1864 0 -15.02(-0.80%)
Jul 26, 2019 1865 1886 1853 1879 0 +15.11(+0.81%)
Jul 25, 2019 1877 1889 1845 1864 0 -10.56(-0.56%)
Jul 24, 2019 1839 1879 1835 1875 0 +29.74(+1.61%)
Jul 23, 2019 1833 1851 1823 1845 0 +19.15(+1.05%)
Jul 22, 2019 1823 1839 1802 1826 0 +3.60(+0.20%)
Jul 19, 2019 1837 1849 1820 1822 0 -12.08(-0.66%)
Jul 18, 2019 1814 1848 1805 1834 0 +19.83(+1.09%)
Jul 17, 2019 1834 1840 1809 1814 0 -21.05(-1.15%)
Jul 16, 2019 1841 1851 1826 1835 0 -1.84(-0.10%)
Jul 15, 2019 1847 1854 1829 1837 0 -7.43(-0.40%)
Jul 12, 2019 1835 1852 1824 1845 0 +14.24(+0.78%)
Jul 11, 2019 1834 1844 1812 1830 0 +0.95(+0.05%)
Jul 10, 2019 1840 1852 1820 1830 0 -3.50(-0.19%)
Jul 09, 2019 1813 1837 1806 1833 0 +9.57(+0.52%)
Jul 08, 2019 1828 1844 1813 1823 0 -20.68(-1.12%)
Jul 05, 2019 1842 1850 1823 1844 0 +4.37(+0.24%)
Jul 03, 2019 1830 1850 1821 1840 0 +17.91(+0.98%)
Jul 02, 2019 1823 1833 1799 1822 0 +0.94(+0.05%)
Jul 01, 2019 1826 1841 1800 1821 0 +19.57(+1.09%)
Jun 28, 2019 1799 1816 1787 1801 0 +13.62(+0.76%)
Jun 27, 2019 1778 1799 1772 1788 0 +11.77(+0.66%)
Jun 26, 2019 1774 1788 1760 1776 0 +8.21(+0.46%)
Jun 25, 2019 1792 1797 1762 1768 0 -22.97(-1.28%)
Jun 24, 2019 1802 1814 1781 1791 0 -8.80(-0.49%)
Jun 21, 2019 1808 1820 1791 1800 0 -9.03(-0.50%)
Jun 20, 2019 1804 1825 1785 1809 0 +21.68(+1.21%)
Jun 19, 2019 1782 1801 1770 1787 0 +8.03(+0.45%)
Jun 18, 2019 1768 1800 1755 1779 0 +20.80(+1.18%)
Jun 17, 2019 1780 1792 1755 1758 0 -20.67(-1.16%)
Jun 14, 2019 1770 1789 1757 1779 0 +1.93(+0.11%)
Jun 13, 2019 1770 1786 1759 1777 0 +12.27(+0.70%)
Jun 12, 2019 1766 1778 1747 1764 0 -3.98(-0.23%)
Jun 11, 2019 1782 1791 1758 1768 0 +1.54(+0.09%)
Jun 10, 2019 1774 1791 1757 1767 0 +5.82(+0.33%)
Jun 07, 2019 1748 1772 1743 1761 0 +17.25(+0.99%)
Jun 06, 2019 1730 1749 1722 1744 0 +17.79(+1.03%)
Jun 05, 2019 1725 1735 1704 1726 0 +7.31(+0.43%)
Jun 04, 2019 1695 1723 1684 1719 0 +45.05(+2.69%)
Jun 03, 2019 1658 1687 1641 1674 0 +14.69(+0.89%)
May 31, 2019 1677 1683 1649 1659 0 -41.73(-2.45%)
May 30, 2019 1707 1721 1693 1701 0 -3.50(-0.21%)
May 29, 2019 1698 1712 1678 1704 0 -1.80(-0.11%)
May 28, 2019 1725 1737 1703 1706 0 -19.18(-1.11%)
May 24, 2019 1724 1736 1712 1725 0 +11.25(+0.66%)
May 23, 2019 1720 1730 1698 1714 0 -26.15(-1.50%)
May 22, 2019 1743 1757 1733 1740 0 -9.07(-0.52%)
May 21, 2019 1734 1756 1729 1749 0 +24.34(+1.41%)
May 20, 2019 1717 1736 1708 1725 0 -1.64(-0.09%)
May 17, 2019 1725 1748 1715 1726 0 -15.97(-0.92%)
May 16, 2019 1732 1758 1727 1742 0 +15.73(+0.91%)
May 15, 2019 1711 1736 1701 1727 0 +2.12(+0.12%)
May 14, 2019 1704 1737 1699 1725 0 +26.72(+1.57%)
May 13, 2019 1723 1735 1685 1698 0 -55.89(-3.19%)
May 10, 2019 1720 1762 1706 1754 0 +29.81(+1.73%)
May 09, 2019 1714 1736 1691 1724 0 -6.38(-0.37%)
May 08, 2019 1730 1748 1724 1730 0 -2.73(-0.16%)
May 07, 2019 1747 1759 1718 1733 0 -33.30(-1.89%)
May 06, 2019 1754 1779 1738 1766 0 -18.10(-1.01%)
May 03, 2019 1765 1789 1760 1784 0 +21.58(+1.22%)
May 02, 2019 1771 1783 1746 1763 0 -7.70(-0.43%)
May 01, 2019 1784 1796 1766 1771 0 -10.16(-0.57%)
Apr 30, 2019 1787 1795 1762 1781 0 -4.55(-0.25%)
Apr 29, 2019 1789 1801 1775 1785 0 -2.35(-0.13%)
Apr 26, 2019 1781 1797 1762 1788 0 +5.30(+0.30%)
Apr 25, 2019 1781 1801 1758 1782 0 +3.58(+0.20%)
Apr 24, 2019 1785 1797 1760 1779 0 +0.75(+0.04%)
Apr 23, 2019 1766 1786 1752 1778 0 +17.18(+0.98%)
Apr 22, 2019 1761 1776 1750 1761 0 -0.75(-0.04%)
Apr 18, 2019 1759 1773 1743 1762 0 +16.60(+0.95%)
Apr 17, 2019 1757 1761 1735 1745 0 -5.80(-0.33%)
Apr 16, 2019 1737 1757 1729 1751 0 +20.39(+1.18%)
Apr 15, 2019 1738 1751 1719 1730 0 -6.33(-0.36%)
Apr 12, 2019 1733 1746 1720 1737 0 +23.60(+1.38%)
Apr 11, 2019 1711 1728 1704 1713 0 +6.63(+0.39%)
Apr 10, 2019 1691 1710 1681 1707 0 +19.02(+1.13%)
Apr 09, 2019 1706 1709 1680 1688 0 -24.26(-1.42%)
Apr 08, 2019 1708 1716 1698 1712 0 +1.39(+0.08%)
Apr 05, 2019 1705 1720 1694 1710 0 +8.57(+0.50%)
Apr 04, 2019 1696 1711 1690 1702 0 +4.81(+0.28%)
Apr 03, 2019 1700 1710 1686 1697 0 +8.37(+0.50%)
Apr 02, 2019 1695 1705 1679 1689 0 -0.05(-0.00%)
Apr 01, 2019 1666 1693 1660 1689 0 +38.11(+2.31%)
Mar 29, 2019 1653 1662 1639 1651 0 +9.84(+0.60%)
Mar 28, 2019 1630 1649 1624 1641 0 +10.13(+0.62%)
Mar 27, 2019 1634 1648 1619 1631 0 -1.69(-0.10%)
Mar 26, 2019 1623 1638 1612 1632 0 +25.11(+1.56%)
Mar 25, 2019 1614 1625 1592 1607 0 -6.69(-0.41%)
Mar 22, 2019 1650 1654 1602 1614 0 -49.68(-2.99%)
Mar 21, 2019 1644 1674 1635 1664 0 +11.29(+0.68%)
Mar 20, 2019 1666 1678 1644 1652 0 -16.61(-1.00%)
Mar 19, 2019 1687 1697 1661 1669 0 -9.83(-0.59%)
Mar 18, 2019 1666 1684 1660 1679 0 +18.92(+1.14%)
Mar 15, 2019 1632 1664 1626 1660 0 +27.87(+1.71%)
Mar 14, 2019 1640 1649 1622 1632 0 -10.93(-0.67%)
Mar 13, 2019 1638 1653 1625 1643 0 +14.40(+0.88%)
Mar 12, 2019 1624 1639 1618 1628 0 +9.13(+0.56%)
Mar 11, 2019 1606 1627 1600 1619 0 +22.38(+1.40%)
Mar 08, 2019 1585 1601 1573 1597 0 -0.24(-0.02%)
Mar 07, 2019 1618 1623 1587 1597 0 -26.31(-1.62%)
Mar 06, 2019 1630 1642 1615 1623 0 -8.15(-0.50%)
Mar 05, 2019 1638 1645 1622 1632 0 -6.44(-0.39%)
Mar 04, 2019 1646 1661 1622 1638 0 -2.32(-0.14%)
Mar 01, 2019 1648 1666 1633 1640 0 +2.26(+0.14%)
Feb 28, 2019 1636 1650 1627 1638 0 +1.01(+0.06%)
Feb 27, 2019 1627 1643 1617 1637 0 +6.68(+0.41%)
Feb 26, 2019 1622 1644 1614 1630 0 +4.04(+0.25%)
Feb 25, 2019 1642 1651 1621 1626 0 -4.98(-0.31%)
Feb 22, 2019 1624 1639 1611 1631 0 +11.66(+0.72%)
Feb 21, 2019 1632 1638 1611 1620 0 -12.97(-0.79%)
Feb 20, 2019 1615 1635 1611 1633 0 +15.32(+0.95%)
Feb 19, 2019 1606 1624 1590 1617 0 +6.84(+0.42%)
Feb 15, 2019 1591 1616 1583 1611 0 +29.54(+1.87%)
Feb 14, 2019 1594 1602 1562 1581 0 -15.53(-0.97%)
Feb 13, 2019 1596 1611 1585 1597 0 +6.32(+0.40%)
Feb 12, 2019 1581 1602 1571 1590 0 +23.60(+1.51%)
Feb 11, 2019 1571 1581 1554 1567 0 +0.90(+0.06%)
Feb 08, 2019 1566 1577 1537 1566 0 -12.22(-0.77%)
Feb 07, 2019 1578 1590 1555 1578 0 -5.80(-0.37%)
Feb 06, 2019 1587 1600 1575 1584 0 -6.71(-0.42%)
Feb 05, 2019 1589 1602 1572 1590 0 +3.54(+0.22%)
Feb 04, 2019 1574 1591 1566 1587 0 +15.07(+0.96%)
Feb 01, 2019 1569 1586 1559 1572 0 +5.44(+0.35%)
Jan 31, 2019 1529 1575 1523 1566 0 +35.55(+2.32%)
Jan 30, 2019 1539 1552 1499 1531 0 -19.83(-1.28%)
Jan 29, 2019 1562 1572 1545 1551 0 -9.89(-0.63%)
Jan 28, 2019 1548 1565 1538 1561 0 +1.67(+0.11%)
Jan 25, 2019 1556 1570 1547 1559 0 +17.70(+1.15%)
Jan 24, 2019 1533 1551 1525 1541 0 +7.23(+0.47%)
Jan 23, 2019 1547 1554 1516 1534 0 -5.95(-0.39%)
Jan 22, 2019 1550 1560 1527 1540 0 -22.59(-1.45%)
Jan 18, 2019 1552 1572 1541 1562 0 +24.85(+1.62%)
Jan 17, 2019 1517 1549 1508 1538 0 +10.23(+0.67%)
Jan 16, 2019 1512 1541 1505 1527 0 +25.87(+1.72%)
Jan 15, 2019 1487 1506 1478 1502 0 +14.04(+0.94%)
Jan 14, 2019 1469 1500 1463 1487 0 +5.91(+0.40%)
Jan 11, 2019 1476 1493 1458 1482 0 -6.70(-0.45%)
Jan 10, 2019 1477 1497 1470 1488 0 +2.45(+0.16%)
Jan 09, 2019 1480 1499 1467 1486 0 +11.98(+0.81%)
Jan 08, 2019 1481 1494 1453 1474 0 +3.44(+0.23%)
Jan 07, 2019 1456 1485 1442 1470 0 +13.77(+0.95%)
Jan 04, 2019 1426 1463 1418 1457 0 +69.40(+5.00%)
Jan 03, 2019 1403 1414 1378 1387 0 -25.77(-1.82%)
Jan 02, 2019 1387 1425 1375 1413 0 +5.08(+0.36%)
Dec 31, 2018 1404 1418 1388 1408 0 +11.94(+0.86%)
Dec 28, 2018 1406 1421 1386 1396 0 -4.71(-0.34%)
Dec 27, 2018 1364 1401 1353 1401 0 +13.28(+0.96%)
Dec 26, 2018 1330 1389 1312 1387 0 +63.02(+4.76%)
Dec 24, 2018 1336 1360 1317 1324 0 -21.25(-1.58%)
Dec 21, 2018 1366 1394 1339 1346 0 -18.98(-1.39%)
Dec 20, 2018 1377 1399 1353 1365 0 -18.89(-1.37%)
Dec 19, 2018 1419 1438 1378 1384 0 -35.06(-2.47%)
Dec 18, 2018 1435 1451 1412 1419 0 -4.73(-0.33%)
Dec 17, 2018 1444 1466 1413 1423 0 -25.94(-1.79%)
Dec 14, 2018 1451 1474 1438 1449 0 -16.25(-1.11%)
Dec 13, 2018 1473 1483 1451 1466 0 -7.45(-0.51%)
Dec 12, 2018 1475 1497 1462 1473 0 +19.21(+1.32%)
Dec 11, 2018 1488 1502 1445 1454 0 -13.27(-0.90%)
Dec 10, 2018 1484 1493 1437 1467 0 -23.31(-1.56%)
Dec 07, 2018 1515 1543 1483 1490 0 -24.51(-1.62%)
Dec 06, 2018 1511 1524 1463 1515 0 -24.48(-1.59%)
Dec 04, 2018 1605 1608 1534 1539 0 -72.23(-4.48%)
Dec 03, 2018 1622 1636 1597 1612 0 +11.67(+0.73%)
Nov 30, 2018 1591 1610 1579 1600 0 +3.81(+0.24%)
Nov 29, 2018 1601 1617 1587 1596 0 -16.27(-1.01%)
Nov 28, 2018 1585 1615 1567 1612 0 +29.20(+1.84%)
Nov 27, 2018 1586 1601 1571 1583 0 -10.22(-0.64%)
Nov 26, 2018 1577 1609 1569 1593 0 +35.75(+2.30%)
Nov 23, 2018 1541 1573 1536 1558 0 +3.17(+0.20%)
Nov 21, 2018 1554 1554 1554 1554 0 +29.39(+1.93%)
Nov 20, 2018 1541 1551 1514 1525 0 -34.44(-2.21%)
Nov 19, 2018 1565 1580 1546 1559 0 -9.03(-0.58%)
Nov 16, 2018 1559 1576 1547 1569 0 -1.55(-0.10%)
Nov 15, 2018 1544 1575 1532 1570 0 +14.08(+0.90%)
Nov 14, 2018 1581 1593 1542 1556 0 -13.68(-0.87%)
Nov 13, 2018 1570 1594 1557 1570 0 +6.49(+0.42%)
Nov 12, 2018 1582 1594 1556 1563 0 -23.90(-1.51%)
Nov 09, 2018 1587 1612 1558 1587 0 -8.56(-0.54%)
Nov 08, 2018 1589 1613 1580 1596 0 -3.36(-0.21%)
Nov 07, 2018 1589 1604 1567 1599 0 +21.86(+1.39%)
Nov 06, 2018 1564 1585 1558 1577 0 +11.64(+0.74%)
Nov 05, 2018 1559 1581 1549 1565 0 +8.73(+0.56%)
Nov 02, 2018 1582 1594 1549 1557 0 -16.07(-1.02%)
Nov 01, 2018 1556 1579 1546 1573 0 +27.15(+1.76%)
Oct 31, 2018 1556 1575 1539 1546 0 +7.90(+0.51%)
Oct 30, 2018 1505 1544 1496 1538 0 +37.24(+2.48%)
Oct 29, 2018 1533 1555 1484 1501 0 -10.27(-0.68%)
Oct 26, 2018 1525 1540 1488 1511 0 -0.86(-0.06%)
Oct 24, 2018 1565 1572 1507 1512 0 -56.44(-3.60%)
Oct 23, 2018 1558 1581 1538 1568 0 -18.16(-1.14%)
Oct 22, 2018 1608 1618 1577 1586 0 -19.29(-1.20%)
Oct 19, 2018 1598 1624 1586 1606 0 +7.53(+0.47%)
Oct 18, 2018 1642 1647 1589 1598 0 -38.80(-2.37%)
Oct 17, 2018 1621 1649 1610 1637 0 +13.73(+0.85%)
Oct 16, 2018 1613 1629 1596 1623 0 +22.02(+1.38%)
Oct 15, 2018 1594 1618 1579 1601 0 +4.77(+0.30%)
Oct 12, 2018 1618 1625 1576 1596 0 +8.28(+0.52%)
Oct 11, 2018 1632 1649 1581 1588 0 -49.90(-3.05%)
Oct 10, 2018 1702 1706 1635 1638 0 -66.22(-3.89%)
Oct 09, 2018 1711 1721 1690 1704 0 -13.91(-0.81%)
Oct 08, 2018 1712 1728 1700 1718 0 -1.84(-0.11%)
Oct 05, 2018 1736 1749 1712 1720 0 -15.10(-0.87%)
Oct 04, 2018 1741 1756 1719 1735 0 -11.40(-0.65%)
Oct 03, 2018 1749 1768 1736 1746 0 +7.20(+0.41%)
Oct 02, 2018 1743 1755 1723 1739 0 -3.40(-0.20%)
Oct 01, 2018 1744 1755 1729 1743 0 +10.12(+0.58%)
Sep 28, 2018 1732 1746 1721 1732 0 -8.45(-0.49%)
Sep 27, 2018 1746 1759 1730 1741 0 -0.17(-0.01%)
Sep 26, 2018 1754 1765 1738 1741 0 -10.70(-0.61%)
Sep 25, 2018 1769 1778 1744 1752 0 -12.49(-0.71%)
Sep 24, 2018 1778 1789 1757 1764 0 -13.75(-0.77%)
Sep 21, 2018 1768 1787 1756 1778 0 +17.13(+0.97%)
Sep 20, 2018 1756 1777 1744 1761 0 +18.57(+1.07%)
Sep 19, 2018 1733 1757 1723 1742 0 +15.53(+0.90%)
Sep 18, 2018 1719 1736 1708 1727 0 +9.71(+0.57%)
Sep 17, 2018 1731 1740 1710 1717 0 -9.84(-0.57%)
Sep 14, 2018 1705 1733 1702 1727 0 +26.47(+1.56%)
Sep 13, 2018 1706 1719 1691 1700 0 +1.28(+0.08%)
Sep 12, 2018 1701 1710 1686 1699 0 -3.36(-0.20%)
Sep 11, 2018 1698 1713 1684 1703 0 -3.56(-0.21%)
Sep 10, 2018 1697 1717 1689 1706 0 +16.79(+0.99%)
Sep 07, 2018 1704 1718 1679 1689 0 -22.13(-1.29%)
Sep 06, 2018 1724 1735 1700 1711 0 -17.94(-1.04%)
Sep 05, 2018 1725 1746 1712 1729 0 +0.90(+0.05%)
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.