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 (%)
Sep 29, 2017 1761 1784 1757 1773 0 +11.48(+0.65%)
Sep 28, 2017 1754 1769 1744 1761 0 +6.90(+0.39%)
Sep 27, 2017 1743 1763 1734 1754 0 +26.93(+1.56%)
Sep 26, 2017 1735 1740 1720 1727 0 -4.62(-0.27%)
Sep 25, 2017 1723 1739 1718 1732 0 +4.86(+0.28%)
Sep 22, 2017 1714 1734 1710 1727 0 +11.20(+0.65%)
Sep 21, 2017 1715 1726 1707 1716 0 -0.24(-0.01%)
Sep 20, 2017 1710 1722 1698 1716 0 +9.76(+0.57%)
Sep 19, 2017 1705 1715 1698 1706 0 +3.46(+0.20%)
Sep 18, 2017 1691 1711 1685 1703 0 +15.97(+0.95%)
Sep 15, 2017 1675 1693 1670 1687 0 +10.95(+0.65%)
Sep 14, 2017 1670 1682 1665 1676 0 +3.44(+0.21%)
Sep 13, 2017 1676 1683 1661 1673 0 -7.52(-0.45%)
Sep 12, 2017 1675 1687 1667 1680 0 +13.33(+0.80%)
Sep 11, 2017 1655 1674 1651 1667 0 +28.22(+1.72%)
Sep 08, 2017 1632 1647 1627 1639 0 +4.26(+0.26%)
Sep 07, 2017 1654 1656 1624 1634 0 -16.73(-1.01%)
Sep 06, 2017 1655 1671 1643 1651 0 -3.14(-0.19%)
Sep 05, 2017 1684 1690 1647 1654 0 -39.88(-2.35%)
Sep 01, 2017 1695 1706 1685 1694 0 +4.22(+0.25%)
Aug 31, 2017 1683 1695 1673 1690 0 +14.34(+0.86%)
Aug 30, 2017 1670 1683 1665 1675 0 +4.18(+0.25%)
Aug 29, 2017 1659 1676 1649 1671 0 -5.72(-0.34%)
Aug 28, 2017 1684 1691 1669 1677 0 -2.36(-0.14%)
Aug 25, 2017 1678 1689 1672 1679 0 +8.41(+0.50%)
Aug 24, 2017 1678 1685 1665 1671 0 -2.50(-0.15%)
Aug 23, 2017 1670 1686 1662 1673 0 -5.51(-0.33%)
Aug 22, 2017 1669 1685 1664 1679 0 +15.75(+0.95%)
Aug 21, 2017 1665 1672 1653 1663 0 -3.16(-0.19%)
Aug 18, 2017 1663 1679 1653 1666 0 +0.22(+0.01%)
Aug 17, 2017 1695 1701 1664 1666 0 -34.20(-2.01%)
Aug 16, 2017 1710 1719 1695 1700 0 -1.63(-0.10%)
Aug 15, 2017 1712 1716 1696 1702 0 -4.00(-0.23%)
Aug 14, 2017 1699 1716 1693 1706 0 +20.77(+1.23%)
Aug 11, 2017 1682 1699 1673 1685 0 -1.65(-0.10%)
Aug 10, 2017 1715 1725 1681 1687 0 -37.03(-2.15%)
Aug 09, 2017 1717 1729 1704 1724 0 -3.57(-0.21%)
Aug 08, 2017 1724 1742 1718 1727 0 +0.08(+0.00%)
Aug 07, 2017 1729 1737 1720 1727 0 -0.39(-0.02%)
Aug 04, 2017 1729 1738 1718 1728 0 +8.27(+0.48%)
Aug 03, 2017 1720 1729 1711 1719 0 -3.35(-0.19%)
Aug 02, 2017 1738 1744 1712 1723 0 -15.22(-0.88%)
Aug 01, 2017 1742 1749 1724 1738 0 +3.41(+0.20%)
Jul 31, 2017 1730 1744 1717 1735 0 +9.19(+0.53%)
Jul 28, 2017 1730 1742 1706 1725 0 -5.92(-0.34%)
Jul 27, 2017 1769 1774 1715 1731 0 -34.22(-1.94%)
Jul 26, 2017 1765 1780 1751 1766 0 +8.66(+0.49%)
Jul 25, 2017 1756 1773 1745 1757 0 +14.17(+0.81%)
Jul 24, 2017 1737 1749 1730 1743 0 +3.69(+0.21%)
Jul 21, 2017 1741 1749 1730 1739 0 -1.90(-0.11%)
Jul 20, 2017 1744 1754 1731 1741 0 -0.19(-0.01%)
Jul 19, 2017 1733 1746 1726 1741 0 +14.88(+0.86%)
Jul 18, 2017 1720 1732 1713 1726 0 +1.30(+0.08%)
Jul 17, 2017 1728 1736 1715 1725 0 -2.10(-0.12%)
Jul 14, 2017 1710 1735 1707 1727 0 +10.20(+0.59%)
Jul 13, 2017 1712 1725 1702 1717 0 +11.71(+0.69%)
Jul 12, 2017 1698 1716 1692 1705 0 +14.95(+0.88%)
Jul 11, 2017 1699 1704 1677 1690 0 -10.67(-0.63%)
Jul 10, 2017 1686 1709 1681 1701 0 +12.63(+0.75%)
Jul 07, 2017 1677 1698 1667 1688 0 +18.18(+1.09%)
Jul 06, 2017 1678 1689 1665 1670 0 -13.81(-0.82%)
Jul 05, 2017 1686 1693 1668 1684 0 -0.64(-0.04%)
Jul 03, 2017 1683 1700 1675 1685 0 +13.23(+0.79%)
Jun 30, 2017 1682 1687 1662 1671 0 -1.96(-0.12%)
Jun 29, 2017 1699 1705 1658 1673 0 -12.19(-0.72%)
Jun 28, 2017 1674 1693 1666 1685 0 +23.12(+1.39%)
Jun 27, 2017 1663 1676 1654 1662 0 +4.23(+0.26%)
Jun 26, 2017 1656 1669 1644 1658 0 +8.40(+0.51%)
Jun 23, 2017 1653 1662 1638 1650 0 -1.00(-0.06%)
Jun 22, 2017 1649 1662 1639 1651 0 -0.05(-0.00%)
Jun 21, 2017 1665 1671 1646 1651 0 -11.57(-0.70%)
Jun 20, 2017 1671 1677 1659 1662 0 -15.21(-0.91%)
Jun 19, 2017 1667 1689 1661 1678 0 +18.85(+1.14%)
Jun 16, 2017 1655 1663 1644 1659 0 +4.15(+0.25%)
Jun 15, 2017 1642 1660 1632 1655 0 -1.20(-0.07%)
Jun 14, 2017 1651 1661 1636 1656 0 +0.66(+0.04%)
Jun 13, 2017 1655 1665 1643 1655 0 +5.96(+0.36%)
Jun 12, 2017 1647 1662 1633 1649 0 +0.95(+0.06%)
Jun 09, 2017 1633 1656 1627 1648 0 +20.14(+1.24%)
Jun 08, 2017 1625 1640 1612 1628 0 +11.26(+0.70%)
Jun 07, 2017 1619 1629 1607 1617 0 +2.18(+0.14%)
Jun 06, 2017 1616 1626 1604 1615 0 -10.19(-0.63%)
Jun 05, 2017 1624 1638 1612 1625 0 +1.32(+0.08%)
Jun 02, 2017 1618 1631 1610 1623 0 +0.40(+0.02%)
Jun 01, 2017 1599 1628 1591 1623 0 +27.97(+1.75%)
May 31, 2017 1594 1600 1574 1595 0 +3.75(+0.24%)
May 30, 2017 1595 1605 1586 1591 0 -7.04(-0.44%)
May 26, 2017 1591 1606 1586 1598 0 +3.99(+0.25%)
May 25, 2017 1593 1607 1580 1594 0 +9.57(+0.60%)
May 24, 2017 1587 1595 1569 1585 0 -4.41(-0.28%)
May 23, 2017 1591 1605 1577 1589 0 -6.35(-0.40%)
May 22, 2017 1593 1606 1583 1596 0 +18.70(+1.19%)
May 19, 2017 1561 1585 1557 1577 0 +19.52(+1.25%)
May 18, 2017 1550 1570 1538 1557 0 -2.56(-0.16%)
May 17, 2017 1606 1599 1554 1560 0 -55.06(-3.41%)
May 16, 2017 1620 1626 1604 1615 0 -2.62(-0.16%)
May 15, 2017 1608 1624 1604 1618 0 +16.99(+1.06%)
May 12, 2017 1599 1610 1591 1601 0 -2.23(-0.14%)
May 11, 2017 1600 1613 1581 1603 0 -3.21(-0.20%)
May 10, 2017 1598 1609 1590 1606 0 +6.56(+0.41%)
May 09, 2017 1601 1612 1590 1599 0 +1.62(+0.10%)
May 08, 2017 1603 1611 1588 1598 0 -4.03(-0.25%)
May 05, 2017 1599 1608 1588 1602 0 +6.21(+0.39%)
May 04, 2017 1611 1617 1588 1596 0 -13.34(-0.83%)
May 03, 2017 1601 1614 1594 1609 0 +2.38(+0.15%)
May 02, 2017 1603 1614 1589 1607 0 +6.24(+0.39%)
May 01, 2017 1613 1619 1594 1600 0 -7.12(-0.44%)
Apr 28, 2017 1605 1620 1592 1608 0 +0.74(+0.05%)
Apr 27, 2017 1607 1618 1585 1607 0 +0.04(+0.00%)
Apr 26, 2017 1603 1621 1596 1607 0 +1.49(+0.09%)
Apr 25, 2017 1611 1620 1591 1605 0 -2.49(-0.15%)
Apr 24, 2017 1613 1623 1597 1608 0 +25.30(+1.60%)
Apr 21, 2017 1597 1602 1576 1582 0 -13.05(-0.82%)
Apr 20, 2017 1591 1604 1577 1595 0 +16.14(+1.02%)
Apr 19, 2017 1587 1599 1573 1579 0 +0.68(+0.04%)
Apr 18, 2017 1572 1588 1563 1579 0 -3.21(-0.20%)
Apr 17, 2017 1561 1583 1556 1582 0 +26.28(+1.69%)
Apr 13, 2017 1565 1580 1552 1556 0 -14.89(-0.95%)
Apr 12, 2017 1578 1586 1560 1570 0 -7.47(-0.47%)
Apr 11, 2017 1577 1587 1558 1578 0 -5.64(-0.36%)
Apr 10, 2017 1578 1593 1571 1584 0 +7.03(+0.45%)
Apr 07, 2017 1573 1589 1567 1577 0 -4.90(-0.31%)
Apr 06, 2017 1568 1589 1560 1581 0 +14.07(+0.90%)
Apr 05, 2017 1584 1598 1564 1567 0 -6.65(-0.42%)
Apr 04, 2017 1568 1582 1562 1574 0 -2.16(-0.14%)
Apr 03, 2017 1585 1591 1555 1576 0 -6.68(-0.42%)
Mar 31, 2017 1579 1592 1573 1583 0 -1.01(-0.06%)
Mar 30, 2017 1571 1592 1566 1584 0 +13.15(+0.84%)
Mar 29, 2017 1572 1579 1558 1571 0 -5.60(-0.36%)
Mar 28, 2017 1550 1586 1547 1576 0 +24.57(+1.58%)
Mar 27, 2017 1533 1555 1524 1552 0 -3.49(-0.22%)
Mar 24, 2017 1560 1573 1545 1555 0 -2.08(-0.13%)
Mar 23, 2017 1553 1576 1546 1557 0 +0.43(+0.03%)
Mar 22, 2017 1551 1565 1532 1557 0 -1.20(-0.08%)
Mar 21, 2017 1598 1602 1551 1558 0 -28.80(-1.81%)
Mar 20, 2017 1592 1598 1579 1587 0 -8.04(-0.50%)
Mar 17, 2017 1624 1628 1591 1595 0 -32.00(-1.97%)
Mar 16, 2017 1630 1642 1620 1627 0 +7.42(+0.46%)
Mar 15, 2017 1607 1626 1603 1620 0 +21.20(+1.33%)
Mar 14, 2017 1599 1606 1585 1598 0 -8.57(-0.53%)
Mar 13, 2017 1602 1614 1593 1607 0 +13.32(+0.84%)
Mar 10, 2017 1598 1605 1583 1594 0 +5.52(+0.35%)
Mar 09, 2017 1598 1607 1582 1588 0 -6.30(-0.40%)
Mar 08, 2017 1605 1615 1592 1594 0 +0.03(+0.00%)
Mar 07, 2017 1594 1603 1584 1594 0 -1.37(-0.09%)
Mar 06, 2017 1598 1606 1588 1596 0 -8.57(-0.53%)
Mar 03, 2017 1599 1614 1590 1604 0 +2.96(+0.18%)
Mar 02, 2017 1618 1623 1598 1601 0 -19.66(-1.21%)
Mar 01, 2017 1624 1636 1609 1621 0 +21.15(+1.32%)
Feb 28, 2017 1605 1614 1588 1600 0 -12.92(-0.80%)
Feb 27, 2017 1601 1619 1594 1613 0 +10.47(+0.65%)
Feb 24, 2017 1598 1609 1587 1602 0 -10.35(-0.64%)
Feb 23, 2017 1620 1625 1601 1613 0 -2.99(-0.19%)
Feb 22, 2017 1608 1624 1601 1616 0 +0.46(+0.03%)
Feb 21, 2017 1608 1623 1603 1615 0 +13.10(+0.82%)
Feb 17, 2017 1602 1602 1602 1602 0 +0.38(+0.02%)
Feb 16, 2017 1608 1616 1593 1602 0 -8.91(-0.55%)
Feb 15, 2017 1595 1616 1586 1611 0 +23.59(+1.49%)
Feb 14, 2017 1574 1594 1568 1587 0 +7.67(+0.49%)
Feb 13, 2017 1572 1587 1564 1579 0 +14.75(+0.94%)
Feb 10, 2017 1560 1574 1551 1565 0 +10.06(+0.65%)
Feb 09, 2017 1533 1561 1525 1555 0 +22.40(+1.46%)
Feb 08, 2017 1528 1538 1516 1532 0 -3.33(-0.22%)
Feb 07, 2017 1540 1546 1525 1535 0 +2.00(+0.13%)
Feb 06, 2017 1524 1545 1520 1533 0 -0.56(-0.04%)
Feb 03, 2017 1528 1544 1517 1534 0 +27.76(+1.84%)
Feb 02, 2017 1499 1525 1484 1506 0 +4.90(+0.33%)
Feb 01, 2017 1504 1523 1489 1501 0 +9.65(+0.65%)
Jan 31, 2017 1494 1504 1475 1492 0 -5.67(-0.38%)
Jan 30, 2017 1498 1508 1476 1497 0 -8.14(-0.54%)
Jan 27, 2017 1520 1527 1491 1506 0 -12.68(-0.84%)
Jan 26, 2017 1542 1549 1502 1518 0 -25.32(-1.64%)
Jan 25, 2017 1539 1551 1525 1544 0 +17.72(+1.16%)
Jan 24, 2017 1514 1538 1505 1526 0 +16.69(+1.11%)
Jan 23, 2017 1508 1519 1498 1509 0 -2.79(-0.18%)
Jan 20, 2017 1501 1517 1492 1512 0 +16.44(+1.10%)
Jan 19, 2017 1510 1517 1486 1495 0 -12.06(-0.80%)
Jan 18, 2017 1501 1512 1486 1508 0 +8.93(+0.60%)
Jan 17, 2017 1513 1520 1492 1499 0 -22.09(-1.45%)
Jan 13, 2017 1521 1521 1521 1521 0 +2.15(+0.14%)
Jan 12, 2017 1512 1524 1492 1519 0 -1.49(-0.10%)
Jan 11, 2017 1507 1523 1499 1520 0 +10.64(+0.70%)
Jan 10, 2017 1512 1524 1498 1509 0 -0.36(-0.02%)
Jan 09, 2017 1527 1537 1504 1510 0 -20.17(-1.32%)
Jan 06, 2017 1534 1543 1517 1530 0 +1.30(+0.09%)
Jan 05, 2017 1532 1546 1510 1529 0 -9.19(-0.60%)
Jan 04, 2017 1513 1547 1508 1538 0 +33.39(+2.22%)
Jan 03, 2017 1503 1519 1485 1504 0 +22.54(+1.52%)
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.