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 (%)
Dec 23, 2020 1972 1999 1965 1991 0 +30.24(+1.54%)
Dec 22, 2020 1970 1982 1948 1960 0 -8.57(-0.44%)
Dec 21, 2020 1962 1980 1930 1969 0 -12.74(-0.64%)
Dec 18, 2020 1993 2006 1962 1982 0 -17.05(-0.85%)
Dec 17, 2020 1994 2008 1976 1999 0 +13.34(+0.67%)
Dec 16, 2020 1994 2007 1973 1985 0 -3.24(-0.16%)
Dec 15, 2020 1975 1999 1958 1989 0 +29.53(+1.51%)
Dec 14, 2020 2002 2015 1952 1959 0 -28.99(-1.46%)
Dec 11, 2020 1969 1999 1954 1988 0 +0.48(+0.02%)
Dec 10, 2020 1962 1997 1951 1988 0 +6.31(+0.32%)
Dec 09, 2020 2000 2009 1958 1981 0 -9.64(-0.48%)
Dec 08, 2020 1968 2000 1962 1991 0 +10.15(+0.51%)
Dec 07, 2020 1986 2001 1964 1981 0 -16.05(-0.80%)
Dec 04, 2020 1971 2007 1966 1997 0 +31.10(+1.58%)
Dec 03, 2020 1946 1983 1935 1966 0 +19.32(+0.99%)
Dec 02, 2020 1920 1953 1911 1947 0 +22.44(+1.17%)
Dec 01, 2020 1931 1944 1910 1924 0 +24.72(+1.30%)
Nov 30, 2020 1928 1938 1889 1899 0 -36.76(-1.90%)
Nov 27, 2020 1932 1950 1919 1936 0 -2.96(-0.15%)
Nov 25, 2020 1943 1957 1916 1939 0 -13.27(-0.68%)
Nov 24, 2020 1913 1959 1900 1952 0 +62.63(+3.31%)
Nov 23, 2020 1875 1900 1863 1890 0 +31.07(+1.67%)
Nov 20, 2020 1868 1879 1845 1859 0 -14.96(-0.80%)
Nov 19, 2020 1856 1880 1834 1874 0 +1.29(+0.07%)
Nov 18, 2020 1886 1913 1869 1872 0 -9.18(-0.49%)
Nov 17, 2020 1857 1896 1844 1882 0 +6.54(+0.35%)
Nov 16, 2020 1856 1885 1835 1875 0 +51.57(+2.83%)
Nov 13, 2020 1791 1830 1786 1823 0 +46.93(+2.64%)
Nov 12, 2020 1810 1819 1761 1776 0 -40.75(-2.24%)
Nov 11, 2020 1832 1851 1796 1817 0 -4.36(-0.24%)
Nov 10, 2020 1804 1835 1776 1822 0 +19.74(+1.10%)
Nov 09, 2020 1820 1863 1780 1802 0 +87.33(+5.09%)
Nov 06, 2020 1758 1764 1704 1714 0 -38.93(-2.22%)
Nov 05, 2020 1728 1776 1718 1753 0 +50.28(+2.95%)
Nov 04, 2020 1672 1731 1652 1703 0 +23.73(+1.41%)
Nov 03, 2020 1661 1694 1652 1679 0 +45.44(+2.78%)
Nov 02, 2020 1627 1649 1612 1634 0 +29.26(+1.82%)
Oct 30, 2020 1612 1628 1576 1605 0 -19.88(-1.22%)
Oct 29, 2020 1620 1650 1583 1625 0 +5.17(+0.32%)
Oct 28, 2020 1644 1658 1606 1619 0 -56.03(-3.34%)
Oct 27, 2020 1718 1727 1671 1675 0 -45.61(-2.65%)
Oct 26, 2020 1747 1753 1702 1721 0 -44.64(-2.53%)
Oct 23, 2020 1774 1780 1751 1766 0 +5.30(+0.30%)
Oct 22, 2020 1744 1767 1729 1760 0 +18.97(+1.09%)
Oct 21, 2020 1750 1766 1735 1741 0 -8.86(-0.51%)
Oct 20, 2020 1758 1775 1743 1750 0 +5.72(+0.33%)
Oct 19, 2020 1779 1789 1741 1745 0 -17.77(-1.01%)
Oct 16, 2020 1769 1781 1752 1762 0 -1.55(-0.09%)
Oct 15, 2020 1727 1769 1721 1764 0 +14.58(+0.83%)
Oct 14, 2020 1755 1773 1742 1749 0 -0.38(-0.02%)
Oct 13, 2020 1757 1775 1733 1750 0 -10.95(-0.62%)
Oct 12, 2020 1748 1771 1742 1761 0 +14.36(+0.82%)
Oct 09, 2020 1757 1770 1735 1746 0 +0.53(+0.03%)
Oct 08, 2020 1728 1755 1716 1746 0 +55.50(+3.28%)
Oct 07, 2020 1665 1701 1659 1690 0 +40.78(+2.47%)
Oct 06, 2020 1665 1692 1641 1649 0 -6.71(-0.41%)
Oct 05, 2020 1645 1666 1635 1656 0 +27.55(+1.69%)
Oct 02, 2020 1589 1642 1584 1629 0 +20.39(+1.27%)
Oct 01, 2020 1604 1622 1587 1608 0 +12.39(+0.78%)
Sep 30, 2020 1595 1618 1581 1596 0 +9.30(+0.59%)
Sep 29, 2020 1589 1603 1567 1587 0 -10.76(-0.67%)
Sep 28, 2020 1578 1608 1571 1597 0 +46.17(+2.98%)
Sep 25, 2020 1518 1560 1513 1551 0 +24.26(+1.59%)
Sep 24, 2020 1530 1547 1502 1527 0 -4.99(-0.33%)
Sep 23, 2020 1567 1584 1529 1532 0 -28.01(-1.80%)
Sep 22, 2020 1561 1581 1540 1560 0 -1.41(-0.09%)
Sep 21, 2020 1578 1592 1540 1561 0 -49.04(-3.05%)
Sep 18, 2020 1610 1630 1597 1610 0 -0.57(-0.04%)
Sep 17, 2020 1605 1623 1588 1611 0 -11.97(-0.74%)
Sep 16, 2020 1601 1644 1595 1623 0 +25.44(+1.59%)
Sep 15, 2020 1605 1621 1589 1597 0 -3.17(-0.20%)
Sep 14, 2020 1591 1612 1583 1601 0 +20.67(+1.31%)
Sep 11, 2020 1568 1592 1558 1580 0 +14.27(+0.91%)
Sep 10, 2020 1590 1603 1560 1566 0 -22.80(-1.44%)
Sep 09, 2020 1591 1602 1573 1588 0 +11.88(+0.75%)
Sep 08, 2020 1609 1615 1569 1577 0 -51.84(-3.18%)
Sep 04, 2020 1665 1674 1608 1628 0 -15.16(-0.92%)
Sep 03, 2020 1683 1698 1626 1644 0 -33.92(-2.02%)
Sep 02, 2020 1654 1686 1642 1678 0 +26.59(+1.61%)
Sep 01, 2020 1635 1656 1622 1651 0 +11.34(+0.69%)
Aug 31, 2020 1661 1667 1632 1640 0 -24.07(-1.45%)
Aug 28, 2020 1671 1674 1646 1664 0 -0.58(-0.03%)
Aug 27, 2020 1650 1681 1642 1664 0 +15.09(+0.92%)
Aug 26, 2020 1641 1658 1626 1649 0 +7.26(+0.44%)
Aug 25, 2020 1658 1666 1634 1642 0 -7.50(-0.45%)
Aug 24, 2020 1634 1655 1625 1649 0 +24.71(+1.52%)
Aug 21, 2020 1622 1638 1610 1625 0 -0.63(-0.04%)
Aug 20, 2020 1633 1648 1621 1625 0 -21.87(-1.33%)
Aug 19, 2020 1649 1667 1640 1647 0 +2.73(+0.17%)
Aug 18, 2020 1658 1668 1640 1644 0 -13.17(-0.79%)
Aug 17, 2020 1657 1674 1644 1658 0 +5.80(+0.35%)
Aug 14, 2020 1642 1668 1630 1652 0 +1.77(+0.11%)
Aug 13, 2020 1651 1668 1639 1650 0 -14.65(-0.88%)
Aug 12, 2020 1693 1709 1654 1665 0 -4.92(-0.29%)
Aug 11, 2020 1673 1707 1661 1670 0 +17.68(+1.07%)
Aug 10, 2020 1649 1663 1634 1652 0 +9.25(+0.56%)
Aug 07, 2020 1620 1652 1612 1643 0 +14.89(+0.91%)
Aug 06, 2020 1635 1646 1615 1628 0 -8.66(-0.53%)
Aug 05, 2020 1615 1646 1609 1636 0 +29.80(+1.85%)
Aug 04, 2020 1610 1624 1594 1607 0 -9.88(-0.61%)
Aug 03, 2020 1620 1636 1594 1617 0 +1.18(+0.07%)
Jul 31, 2020 1619 1636 1584 1615 0 -5.34(-0.33%)
Jul 30, 2020 1616 1632 1594 1621 0 -24.40(-1.48%)
Jul 29, 2020 1631 1655 1617 1645 0 +19.13(+1.18%)
Jul 28, 2020 1642 1651 1611 1626 0 -16.24(-0.99%)
Jul 27, 2020 1625 1651 1609 1642 0 +7.32(+0.45%)
Jul 24, 2020 1650 1659 1625 1635 0 -16.15(-0.98%)
Jul 23, 2020 1667 1685 1638 1651 0 -19.38(-1.16%)
Jul 22, 2020 1665 1684 1653 1670 0 -1.36(-0.08%)
Jul 21, 2020 1650 1684 1645 1672 0 +31.74(+1.94%)
Jul 20, 2020 1637 1651 1623 1640 0 -5.85(-0.36%)
Jul 17, 2020 1646 1659 1627 1646 0 +5.08(+0.31%)
Jul 16, 2020 1639 1661 1627 1641 0 -11.71(-0.71%)
Jul 15, 2020 1644 1663 1622 1653 0 +40.58(+2.52%)
Jul 14, 2020 1587 1619 1573 1612 0 +22.39(+1.41%)
Jul 13, 2020 1602 1618 1581 1590 0 +1.04(+0.07%)
Jul 10, 2020 1552 1591 1544 1588 0 +38.87(+2.51%)
Jul 09, 2020 1586 1591 1529 1550 0 -38.99(-2.45%)
Jul 08, 2020 1568 1596 1563 1589 0 +24.25(+1.55%)
Jul 07, 2020 1588 1599 1559 1564 0 -39.92(-2.49%)
Jul 06, 2020 1610 1626 1592 1604 0 +28.11(+1.78%)
Jul 02, 2020 1606 1622 1571 1576 0 +2.46(+0.16%)
Jul 01, 2020 1602 1618 1564 1574 0 -24.20(-1.51%)
Jun 30, 2020 1566 1606 1562 1598 0 +26.41(+1.68%)
Jun 29, 2020 1561 1580 1541 1572 0 +24.41(+1.58%)
Jun 26, 2020 1586 1594 1537 1547 0 -57.01(-3.55%)
Jun 25, 2020 1562 1610 1553 1604 0 +38.09(+2.43%)
Jun 24, 2020 1610 1611 1549 1566 0 -56.81(-3.50%)
Jun 23, 2020 1649 1658 1617 1623 0 -1.32(-0.08%)
Jun 22, 2020 1635 1648 1607 1624 0 -19.27(-1.17%)
Jun 19, 2020 1665 1677 1612 1643 0 +2.33(+0.14%)
Jun 18, 2020 1619 1660 1613 1641 0 +1.23(+0.08%)
Jun 17, 2020 1649 1669 1628 1640 0 -7.04(-0.43%)
Jun 16, 2020 1681 1690 1620 1647 0 +26.31(+1.62%)
Jun 15, 2020 1551 1638 1538 1621 0 +23.82(+1.49%)
Jun 12, 2020 1613 1624 1560 1597 0 +40.34(+2.59%)
Jun 11, 2020 1605 1632 1548 1556 0 -120.69(-7.20%)
Jun 10, 2020 1712 1723 1664 1677 0 -40.19(-2.34%)
Jun 09, 2020 1702 1732 1686 1717 0 -28.12(-1.61%)
Jun 08, 2020 1719 1752 1702 1745 0 +51.12(+3.02%)
Jun 05, 2020 1717 1746 1677 1694 0 +44.68(+2.71%)
Jun 04, 2020 1636 1667 1614 1650 0 +1.18(+0.07%)
Jun 03, 2020 1604 1660 1596 1648 0 +70.31(+4.46%)
Jun 02, 2020 1567 1594 1555 1578 0 +25.65(+1.65%)
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.