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 (%)
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%)
May 01, 2018 1702 1717 1674 1692 0 -17.50(-1.02%)
Apr 30, 2018 1722 1740 1704 1710 0 -12.49(-0.73%)
Apr 27, 2018 1718 1734 1701 1722 0 -3.04(-0.18%)
Apr 26, 2018 1714 1738 1690 1725 0 +14.63(+0.86%)
Apr 25, 2018 1705 1727 1690 1711 0 +5.67(+0.33%)
Apr 24, 2018 1732 1745 1692 1705 0 -13.88(-0.81%)
Apr 23, 2018 1722 1737 1709 1719 0 +1.12(+0.07%)
Apr 20, 2018 1729 1737 1707 1718 0 -7.85(-0.45%)
Apr 19, 2018 1726 1744 1714 1726 0 +1.04(+0.06%)
Apr 18, 2018 1727 1744 1718 1725 0 +2.83(+0.16%)
Apr 17, 2018 1728 1741 1710 1722 0 +8.40(+0.49%)
Apr 16, 2018 1710 1727 1700 1713 0 +14.90(+0.88%)
Apr 13, 2018 1731 1734 1692 1698 0 -18.46(-1.08%)
Apr 12, 2018 1707 1731 1699 1717 0 +21.62(+1.28%)
Apr 11, 2018 1693 1712 1682 1695 0 -14.64(-0.86%)
Apr 10, 2018 1712 1726 1700 1710 0 +21.83(+1.29%)
Apr 09, 2018 1696 1719 1682 1688 0 +0.34(+0.02%)
Apr 06, 2018 1710 1724 1672 1688 0 -41.27(-2.39%)
Apr 05, 2018 1733 1742 1712 1729 0 +3.08(+0.18%)
Apr 04, 2018 1683 1731 1673 1726 0 +14.34(+0.84%)
Apr 03, 2018 1705 1723 1687 1712 0 +18.39(+1.09%)
Apr 02, 2018 1732 1739 1670 1693 0 -45.35(-2.61%)
Mar 29, 2018 1739 1739 1739 1739 0 +25.94(+1.51%)
Mar 28, 2018 1719 1732 1695 1713 0 -18.45(-1.07%)
Mar 27, 2018 1761 1774 1720 1731 0 -28.18(-1.60%)
Mar 26, 2018 1740 1766 1722 1759 0 +50.14(+2.93%)
Mar 23, 2018 1753 1759 1705 1709 0 -37.57(-2.15%)
Mar 22, 2018 1793 1802 1743 1747 0 -65.91(-3.64%)
Mar 21, 2018 1802 1837 1797 1813 0 +11.54(+0.64%)
Mar 20, 2018 1807 1817 1790 1801 0 +0.52(+0.03%)
Mar 19, 2018 1820 1827 1782 1801 0 -25.10(-1.37%)
Mar 16, 2018 1819 1842 1813 1826 0 +9.38(+0.52%)
Mar 15, 2018 1825 1837 1806 1816 0 -7.23(-0.40%)
Mar 14, 2018 1847 1853 1815 1824 0 -14.62(-0.80%)
Mar 13, 2018 1855 1862 1831 1838 0 -13.98(-0.75%)
Mar 12, 2018 1859 1872 1843 1852 0 -5.69(-0.31%)
Mar 09, 2018 1833 1863 1823 1858 0 +37.68(+2.07%)
Mar 08, 2018 1813 1826 1796 1820 0 +12.97(+0.72%)
Mar 07, 2018 1807 1813 1795 1807 0 -3.68(-0.20%)
Mar 06, 2018 1804 1819 1786 1811 0 +15.12(+0.84%)
Mar 05, 2018 1758 1802 1751 1796 0 +23.25(+1.31%)
Mar 02, 2018 1751 1779 1730 1772 0 +4.80(+0.27%)
Mar 01, 2018 1791 1804 1753 1768 0 -22.43(-1.25%)
Feb 28, 2018 1821 1834 1788 1790 0 -24.78(-1.37%)
Feb 27, 2018 1842 1858 1813 1815 0 -29.59(-1.60%)
Feb 26, 2018 1832 1850 1817 1844 0 +19.88(+1.09%)
Feb 23, 2018 1815 1829 1805 1825 0 +18.32(+1.01%)
Feb 22, 2018 1821 1829 1801 1806 0 -10.71(-0.59%)
Feb 21, 2018 1819 1856 1811 1817 0 +2.19(+0.12%)
Feb 20, 2018 1819 1839 1803 1815 0 -12.75(-0.70%)
Feb 16, 2018 1828 1828 1828 1828 0 +12.92(+0.71%)
Feb 15, 2018 1825 1835 1788 1815 0 +7.01(+0.39%)
Feb 14, 2018 1762 1812 1754 1808 0 +31.17(+1.75%)
Feb 13, 2018 1767 1784 1756 1776 0 +7.71(+0.44%)
Feb 12, 2018 1765 1794 1749 1769 0 +18.27(+1.04%)
Feb 09, 2018 1752 1767 1695 1750 0 +13.18(+0.76%)
Feb 08, 2018 1811 1819 1736 1737 0 -72.77(-4.02%)
Feb 07, 2018 1811 1841 1802 1810 0 -8.11(-0.45%)
Feb 06, 2018 1749 1827 1721 1818 0 +4.04(+0.22%)
Feb 05, 2018 1847 1869 1783 1814 0 -54.62(-2.92%)
Feb 02, 2018 1903 1918 1860 1869 0 -52.75(-2.75%)
Feb 01, 2018 1909 1937 1892 1921 0 +7.07(+0.37%)
Jan 31, 2018 1924 1939 1893 1914 0 -5.19(-0.27%)
Jan 30, 2018 1946 1960 1905 1920 0 -56.32(-2.85%)
Jan 29, 2018 1998 2009 1964 1976 0 -29.95(-1.49%)
Jan 26, 2018 1984 2012 1968 2006 0 +27.82(+1.41%)
Jan 25, 2018 1998 2004 1965 1978 0 -14.77(-0.74%)
Jan 24, 2018 2000 2008 1974 1993 0 +4.46(+0.22%)
Jan 23, 2018 1982 1998 1969 1988 0 +3.56(+0.18%)
Jan 22, 2018 1984 1999 1965 1985 0 -0.47(-0.02%)
Jan 19, 2018 1978 1999 1967 1985 0 +13.29(+0.67%)
Jan 18, 2018 1981 1991 1966 1972 0 -9.20(-0.46%)
Jan 17, 2018 1965 1991 1952 1981 0 +25.60(+1.31%)
Jan 16, 2018 1998 2011 1946 1956 0 -25.37(-1.28%)
Jan 12, 2018 1981 1981 1981 1981 0 +24.24(+1.24%)
Jan 11, 2018 1940 1961 1927 1957 0 +21.15(+1.09%)
Jan 10, 2018 1948 1957 1926 1936 0 -10.64(-0.55%)
Jan 09, 2018 1942 1966 1934 1946 0 +13.55(+0.70%)
Jan 08, 2018 1923 1940 1910 1933 0 +9.87(+0.51%)
Jan 05, 2018 1920 1932 1907 1923 0 +9.92(+0.52%)
Jan 04, 2018 1909 1929 1902 1913 0 +12.58(+0.66%)
Jan 03, 2018 1893 1910 1884 1900 0 +9.20(+0.49%)
Jan 02, 2018 1908 1913 1879 1891 0 -6.96(-0.37%)
Dec 29, 2017 1898 1898 1898 1898 0 -10.72(-0.56%)
Dec 28, 2017 1903 1913 1894 1909 0 +7.08(+0.37%)
Dec 27, 2017 1903 1911 1894 1902 0 +1.37(+0.07%)
Dec 26, 2017 1905 1913 1893 1900 0 -3.43(-0.18%)
Dec 22, 2017 1905 1913 1891 1904 0 +1.96(+0.10%)
Dec 21, 2017 1900 1917 1890 1902 0 +7.15(+0.38%)
Dec 20, 2017 1906 1913 1888 1895 0 -0.70(-0.04%)
Dec 19, 2017 1905 1912 1890 1895 0 -3.53(-0.19%)
Dec 18, 2017 1900 1916 1889 1899 0 +13.10(+0.69%)
Dec 15, 2017 1879 1902 1871 1886 0 +11.87(+0.63%)
Dec 14, 2017 1891 1899 1868 1874 0 -12.82(-0.68%)
Dec 13, 2017 1893 1908 1880 1887 0 -7.96(-0.42%)
Dec 12, 2017 1888 1906 1881 1895 0 +3.79(+0.20%)
Dec 11, 2017 1902 1908 1882 1891 0 -11.64(-0.61%)
Dec 08, 2017 1893 1908 1878 1903 0 +14.48(+0.77%)
Dec 07, 2017 1863 1899 1859 1888 0 +18.75(+1.00%)
Dec 06, 2017 1865 1887 1857 1869 0 +0.04(+0.00%)
Dec 05, 2017 1879 1893 1861 1869 0 -5.93(-0.32%)
Dec 04, 2017 1877 1891 1860 1875 0 +17.26(+0.93%)
Dec 01, 2017 1856 1867 1823 1858 0 +3.03(+0.16%)
Nov 30, 2017 1857 1877 1843 1855 0 +6.16(+0.33%)
Nov 29, 2017 1840 1868 1831 1849 0 +15.73(+0.86%)
Nov 28, 2017 1812 1840 1806 1833 0 +23.93(+1.32%)
Nov 27, 2017 1812 1825 1801 1809 0 -1.34(-0.07%)
Nov 24, 2017 1814 1821 1801 1810 0 +1.29(+0.07%)
Nov 22, 2017 1813 1823 1800 1809 0 -2.55(-0.14%)
Nov 21, 2017 1808 1825 1797 1812 0 +9.76(+0.54%)
Nov 20, 2017 1793 1811 1787 1802 0 +11.59(+0.65%)
Nov 17, 2017 1778 1798 1770 1790 0 +7.47(+0.42%)
Nov 16, 2017 1781 1796 1772 1783 0 +9.48(+0.53%)
Nov 15, 2017 1763 1785 1747 1773 0 -5.04(-0.28%)
Nov 14, 2017 1776 1789 1758 1778 0 -7.41(-0.41%)
Nov 13, 2017 1782 1796 1770 1786 0 -4.62(-0.26%)
Nov 10, 2017 1792 1804 1779 1790 0 -4.92(-0.27%)
Nov 09, 2017 1795 1807 1775 1795 0 -10.12(-0.56%)
Nov 08, 2017 1799 1812 1784 1805 0 +5.21(+0.29%)
Nov 07, 2017 1816 1826 1793 1800 0 -15.51(-0.85%)
Nov 06, 2017 1805 1823 1802 1816 0 +6.05(+0.33%)
Nov 03, 2017 1808 1819 1797 1810 0 -2.92(-0.16%)
Nov 02, 2017 1797 1825 1785 1813 0 +17.07(+0.95%)
Nov 01, 2017 1806 1816 1788 1796 0 -1.06(-0.06%)
Oct 31, 2017 1800 1814 1788 1797 0 -3.14(-0.17%)
Oct 30, 2017 1814 1824 1792 1800 0 -20.20(-1.11%)
Oct 27, 2017 1823 1838 1795 1820 0 -7.37(-0.40%)
Oct 26, 2017 1828 1845 1801 1827 0 +11.09(+0.61%)
Oct 25, 2017 1842 1850 1796 1816 0 -22.04(-1.20%)
Oct 24, 2017 1843 1853 1830 1838 0 +2.96(+0.16%)
Oct 23, 2017 1844 1855 1830 1835 0 -8.79(-0.48%)
Oct 20, 2017 1844 1855 1834 1844 0 +11.89(+0.65%)
Oct 19, 2017 1824 1840 1817 1832 0 +2.19(+0.12%)
Oct 18, 2017 1820 1836 1817 1830 0 +13.78(+0.76%)
Oct 17, 2017 1822 1828 1809 1816 0 -3.52(-0.19%)
Oct 16, 2017 1817 1826 1810 1820 0 +6.15(+0.34%)
Oct 13, 2017 1813 1827 1806 1814 0 +1.69(+0.09%)
Oct 12, 2017 1809 1824 1802 1812 0 +1.41(+0.08%)
Oct 11, 2017 1805 1816 1797 1811 0 +5.13(+0.28%)
Oct 10, 2017 1803 1815 1795 1805 0 +8.60(+0.48%)
Oct 09, 2017 1803 1807 1791 1797 0 -1.94(-0.11%)
Oct 06, 2017 1804 1811 1788 1799 0 -4.02(-0.22%)
Oct 05, 2017 1801 1814 1793 1803 0 +4.65(+0.26%)
Oct 04, 2017 1791 1806 1785 1798 0 +8.50(+0.47%)
Oct 03, 2017 1781 1795 1772 1790 0 +8.25(+0.46%)
Oct 02, 2017 1774 1788 1761 1781 0 +8.74(+0.49%)
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%)
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.