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 (%)
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%)
Sep 04, 2018 1729 1739 1714 1728 0 -5.74(-0.33%)
Aug 31, 2018 1734 1734 1734 1734 0 -8.77(-0.50%)
Aug 30, 2018 1756 1762 1737 1743 0 -19.14(-1.09%)
Aug 29, 2018 1760 1771 1742 1762 0 +1.70(+0.10%)
Aug 28, 2018 1766 1776 1755 1760 0 -2.39(-0.14%)
Aug 27, 2018 1751 1777 1748 1763 0 +21.05(+1.21%)
Aug 24, 2018 1737 1750 1730 1742 0 +10.80(+0.62%)
Aug 23, 2018 1741 1750 1724 1731 0 -12.46(-0.71%)
Aug 22, 2018 1744 1755 1737 1743 0 -3.89(-0.22%)
Aug 21, 2018 1752 1770 1734 1747 0 -3.76(-0.21%)
Aug 20, 2018 1749 1765 1739 1751 0 +5.38(+0.31%)
Aug 17, 2018 1736 1754 1727 1746 0 +6.22(+0.36%)
Aug 16, 2018 1731 1753 1725 1739 0 +17.34(+1.01%)
Aug 15, 2018 1725 1735 1708 1722 0 -17.93(-1.03%)
Aug 14, 2018 1722 1746 1717 1740 0 +23.84(+1.39%)
Aug 13, 2018 1729 1739 1707 1716 0 -13.48(-0.78%)
Aug 10, 2018 1742 1748 1712 1730 0 -27.79(-1.58%)
Aug 09, 2018 1752 1778 1737 1758 0 +5.31(+0.30%)
Aug 08, 2018 1744 1759 1732 1752 0 +6.66(+0.38%)
Aug 07, 2018 1747 1770 1735 1746 0 +4.01(+0.23%)
Aug 06, 2018 1732 1749 1724 1742 0 +9.38(+0.54%)
Aug 03, 2018 1726 1742 1715 1732 0 +5.55(+0.32%)
Aug 02, 2018 1727 1741 1706 1727 0 -13.28(-0.76%)
Aug 01, 2018 1779 1788 1726 1740 0 -35.72(-2.01%)
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%)
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%)
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.