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 (%)
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%)
Jun 01, 2020 1534 1567 1522 1552 0 +23.60(+1.54%)
May 29, 2020 1530 1554 1505 1529 0 -17.65(-1.14%)
May 28, 2020 1577 1586 1537 1547 0 -18.37(-1.17%)
May 27, 2020 1580 1593 1538 1565 0 +31.89(+2.08%)
May 26, 2020 1512 1552 1503 1533 0 +70.19(+4.80%)
May 22, 2020 1459 1471 1438 1463 0 +5.52(+0.38%)
May 21, 2020 1452 1478 1442 1457 0 +0.61(+0.04%)
May 20, 2020 1462 1477 1442 1457 0 +18.32(+1.27%)
May 19, 2020 1462 1487 1434 1438 0 -33.53(-2.28%)
May 18, 2020 1456 1489 1440 1472 0 +62.43(+4.43%)
May 15, 2020 1396 1428 1381 1409 0 -3.82(-0.27%)
May 14, 2020 1361 1417 1332 1413 0 +26.75(+1.93%)
May 13, 2020 1437 1447 1370 1387 0 -57.09(-3.95%)
May 12, 2020 1493 1509 1442 1444 0 -39.96(-2.69%)
May 11, 2020 1469 1498 1454 1484 0 -4.75(-0.32%)
May 08, 2020 1480 1500 1461 1488 0 +30.15(+2.07%)
May 07, 2020 1437 1489 1428 1458 0 +54.15(+3.86%)
May 06, 2020 1433 1444 1393 1404 0 -18.61(-1.31%)
May 05, 2020 1439 1460 1416 1423 0 -1.23(-0.09%)
May 04, 2020 1402 1433 1387 1424 0 +0.36(+0.03%)
May 01, 2020 1438 1447 1404 1424 0 -54.34(-3.68%)
Apr 30, 2020 1479 1512 1448 1478 0 -26.16(-1.74%)
Apr 29, 2020 1477 1524 1460 1504 0 +68.26(+4.75%)
Apr 28, 2020 1443 1474 1413 1436 0 +33.54(+2.39%)
Apr 27, 2020 1358 1410 1350 1402 0 +60.84(+4.54%)
Apr 24, 2020 1345 1361 1316 1341 0 +11.41(+0.86%)
Apr 23, 2020 1341 1369 1314 1330 0 -3.00(-0.23%)
Apr 22, 2020 1347 1357 1321 1333 0 +15.02(+1.14%)
Apr 21, 2020 1323 1347 1303 1318 0 -45.19(-3.32%)
Apr 20, 2020 1359 1386 1339 1363 0 -28.17(-2.02%)
Apr 17, 2020 1382 1406 1355 1391 0 +59.86(+4.50%)
Apr 16, 2020 1332 1351 1300 1331 0 +3.81(+0.29%)
Apr 15, 2020 1343 1363 1312 1328 0 -60.07(-4.33%)
Apr 14, 2020 1414 1430 1369 1388 0 +10.78(+0.78%)
Apr 13, 2020 1421 1427 1347 1377 0 -48.35(-3.39%)
Apr 09, 2020 1413 1478 1391 1425 0 +40.89(+2.95%)
Apr 08, 2020 1338 1402 1316 1384 0 +63.86(+4.84%)
Apr 07, 2020 1385 1419 1310 1321 0 +5.55(+0.42%)
Apr 06, 2020 1268 1326 1252 1315 0 +104.74(+8.65%)
Apr 03, 2020 1223 1246 1188 1210 0 -15.30(-1.25%)
Apr 02, 2020 1200 1264 1179 1226 0 -99.53(-7.51%)
Apr 01, 2020 1353 1372 1308 1325 0 -91.48(-6.46%)
Mar 31, 2020 1439 1458 1388 1417 0 -33.37(-2.30%)
Mar 30, 2020 1405 1463 1366 1450 0 +39.21(+2.78%)
Mar 27, 2020 1403 1466 1367 1411 0 -51.67(-3.53%)
Mar 26, 2020 1400 1496 1375 1462 0 +88.07(+6.41%)
Mar 25, 2020 1314 1457 1287 1374 0 +78.31(+6.04%)
Mar 24, 2020 1243 1329 1206 1296 0 +140.15(+12.13%)
Mar 23, 2020 1238 1257 1120 1156 0 -101.47(-8.07%)
Mar 20, 2020 1395 1419 1234 1257 0 -125.31(-9.06%)
Mar 19, 2020 1345 1436 1275 1383 0 +11.50(+0.84%)
Mar 18, 2020 1336 1421 1202 1371 0 -63.44(-4.42%)
Mar 17, 2020 1391 1473 1308 1435 0 +68.27(+5.00%)
Mar 16, 2020 1336 1471 1311 1366 0 -208.10(-13.22%)
Mar 13, 2020 1464 1579 1399 1574 0 +195.88(+14.21%)
Mar 12, 2020 1461 1506 1345 1379 0 -211.71(-13.31%)
Mar 11, 2020 1640 1662 1563 1590 0 -103.13(-6.09%)
Mar 10, 2020 1673 1709 1603 1693 0 +91.20(+5.69%)
Mar 09, 2020 1656 1701 1595 1602 0 -204.16(-11.30%)
Mar 06, 2020 1795 1838 1760 1806 0 -56.61(-3.04%)
Mar 05, 2020 1883 1903 1837 1863 0 -72.05(-3.72%)
Mar 04, 2020 1911 1942 1880 1935 0 +56.72(+3.02%)
Mar 03, 2020 1916 1952 1856 1878 0 -41.39(-2.16%)
Mar 02, 2020 1847 1925 1820 1920 0 +84.94(+4.63%)
Feb 28, 2020 1796 1848 1753 1835 0 -33.68(-1.80%)
Feb 27, 2020 1909 1945 1856 1868 0 -88.32(-4.51%)
Feb 26, 2020 1971 2007 1955 1957 0 -11.27(-0.57%)
Feb 25, 2020 2050 2057 1956 1968 0 -71.17(-3.49%)
Feb 24, 2020 2051 2076 2015 2039 0 -83.18(-3.92%)
Feb 21, 2020 2144 2148 2107 2122 0 -30.35(-1.41%)
Feb 20, 2020 2148 2169 2127 2153 0 +2.49(+0.12%)
Feb 19, 2020 2142 2163 2131 2150 0 +16.97(+0.80%)
Feb 18, 2020 2143 2164 2114 2133 0 -0.95(-0.04%)
Feb 14, 2020 2122 2143 2110 2134 0 +14.29(+0.67%)
Feb 13, 2020 2109 2136 2089 2120 0 +5.44(+0.26%)
Feb 12, 2020 2126 2138 2100 2114 0 -6.63(-0.31%)
Feb 11, 2020 2121 2140 2109 2121 0 +8.44(+0.40%)
Feb 10, 2020 2092 2116 2088 2113 0 +13.28(+0.63%)
Feb 07, 2020 2101 2118 2085 2099 0 -18.29(-0.86%)
Feb 06, 2020 2116 2134 2095 2118 0 +9.76(+0.46%)
Feb 05, 2020 2105 2120 2083 2108 0 +25.53(+1.23%)
Feb 04, 2020 2069 2099 2061 2082 0 +43.74(+2.15%)
Feb 03, 2020 2039 2066 2023 2039 0 +13.04(+0.64%)
Jan 31, 2020 2050 2056 2010 2026 0 -35.38(-1.72%)
Jan 30, 2020 2039 2077 2015 2061 0 +7.22(+0.35%)
Jan 29, 2020 2056 2077 2033 2054 0 +17.68(+0.87%)
Jan 28, 2020 2024 2048 2014 2036 0 +25.19(+1.25%)
Jan 27, 2020 2001 2029 1984 2011 0 -35.41(-1.73%)
Jan 24, 2020 2080 2088 2035 2046 0 -28.14(-1.36%)
Jan 23, 2020 2057 2079 2039 2074 0 +11.27(+0.55%)
Jan 22, 2020 2059 2078 2050 2063 0 +13.66(+0.67%)
Jan 21, 2020 2051 2066 2037 2049 0 -10.02(-0.49%)
Jan 17, 2020 2059 2076 2046 2060 0 +9.48(+0.46%)
Jan 16, 2020 2024 2053 2021 2050 0 +37.74(+1.88%)
Jan 15, 2020 2002 2024 1995 2012 0 +5.78(+0.29%)
Jan 14, 2020 2013 2026 1996 2007 0 -5.67(-0.28%)
Jan 13, 2020 1987 2017 1980 2012 0 +32.90(+1.66%)
Jan 10, 2020 1987 1995 1970 1979 0 -3.82(-0.19%)
Jan 09, 2020 1978 1995 1966 1983 0 +17.59(+0.89%)
Jan 08, 2020 1955 1979 1950 1966 0 +12.76(+0.65%)
Jan 07, 2020 1956 1969 1943 1953 0 -2.91(-0.15%)
Jan 06, 2020 1934 1957 1925 1956 0 +7.67(+0.39%)
Jan 03, 2020 1937 1958 1925 1948 0 -10.85(-0.55%)
Jan 02, 2020 1951 1968 1938 1959 0 +12.26(+0.63%)
Dec 31, 2019 1941 1955 1934 1947 0 +2.47(+0.13%)
Dec 30, 2019 1957 1960 1935 1944 0 -8.90(-0.46%)
Dec 27, 2019 1961 1965 1947 1953 0 -3.42(-0.17%)
Dec 26, 2019 1950 1962 1943 1956 0 +11.08(+0.57%)
Dec 24, 2019 1946 1953 1934 1945 0 +1.21(+0.06%)
Dec 23, 2019 1957 1966 1938 1944 0 -9.95(-0.51%)
Dec 20, 2019 1963 1974 1942 1954 0 -3.49(-0.18%)
Dec 19, 2019 1945 1964 1937 1958 0 +12.35(+0.63%)
Dec 18, 2019 1951 1960 1938 1945 0 -3.82(-0.20%)
Dec 17, 2019 1947 1956 1935 1949 0 +2.84(+0.15%)
Dec 16, 2019 1948 1965 1936 1946 0 +12.47(+0.64%)
Dec 13, 2019 1945 1957 1923 1934 0 -15.27(-0.78%)
Dec 12, 2019 1938 1969 1920 1949 0 +12.84(+0.66%)
Dec 11, 2019 1929 1948 1920 1936 0 +8.83(+0.46%)
Dec 10, 2019 1933 1944 1916 1927 0 -10.15(-0.52%)
Dec 09, 2019 1941 1952 1930 1937 0 -5.43(-0.28%)
Dec 06, 2019 1948 1958 1936 1943 0 +16.67(+0.87%)
Dec 05, 2019 1926 1935 1916 1926 0 +8.67(+0.45%)
Dec 04, 2019 1910 1930 1904 1918 0 +14.74(+0.77%)
Dec 03, 2019 1901 1913 1880 1903 0 -20.90(-1.09%)
Dec 02, 2019 1953 1961 1919 1924 0 -29.24(-1.50%)
Nov 29, 2019 1956 1966 1946 1953 0 -2.61(-0.13%)
Nov 27, 2019 1942 1961 1934 1956 0 +14.78(+0.76%)
Nov 26, 2019 1937 1949 1923 1941 0 +3.70(+0.19%)
Nov 25, 2019 1915 1940 1908 1937 0 +26.28(+1.38%)
Nov 22, 2019 1910 1921 1899 1911 0 +5.76(+0.30%)
Nov 21, 2019 1911 1920 1895 1905 0 -6.46(-0.34%)
Nov 20, 2019 1913 1924 1897 1912 0 -9.66(-0.50%)
Nov 19, 2019 1926 1936 1908 1921 0 +1.52(+0.08%)
Nov 18, 2019 1919 1929 1905 1920 0 -4.30(-0.22%)
Nov 15, 2019 1928 1939 1912 1924 0 +2.28(+0.12%)
Nov 14, 2019 1914 1935 1900 1922 0 +6.86(+0.36%)
Nov 13, 2019 1909 1926 1896 1915 0 -7.08(-0.37%)
Nov 12, 2019 1920 1932 1908 1922 0 +2.26(+0.12%)
Nov 11, 2019 1902 1927 1898 1920 0 +7.74(+0.40%)
Nov 08, 2019 1916 1925 1898 1912 0 -8.35(-0.43%)
Nov 07, 2019 1935 1948 1914 1920 0 -0.14(-0.01%)
Nov 06, 2019 1923 1931 1904 1920 0 -3.40(-0.18%)
Nov 05, 2019 1918 1938 1908 1924 0 +8.71(+0.45%)
Nov 04, 2019 1910 1924 1894 1915 0 +20.08(+1.06%)
Nov 01, 2019 1880 1901 1874 1895 0 +23.65(+1.26%)
Oct 31, 2019 1879 1888 1851 1871 0 -13.59(-0.72%)
Oct 30, 2019 1878 1895 1860 1885 0 +1.06(+0.06%)
Oct 29, 2019 1871 1895 1863 1884 0 +5.92(+0.32%)
Oct 28, 2019 1856 1888 1850 1878 0 +31.19(+1.69%)
Oct 25, 2019 1838 1858 1817 1847 0 -5.30(-0.29%)
Oct 24, 2019 1848 1869 1828 1852 0 +19.03(+1.04%)
Oct 23, 2019 1807 1843 1803 1833 0 +26.63(+1.47%)
Oct 22, 2019 1824 1836 1800 1806 0 -13.90(-0.76%)
Oct 21, 2019 1811 1829 1807 1820 0 +21.86(+1.22%)
Oct 18, 2019 1790 1809 1781 1798 0 +6.38(+0.36%)
Oct 17, 2019 1796 1809 1781 1792 0 +6.61(+0.37%)
Oct 16, 2019 1791 1803 1772 1785 0 -3.23(-0.18%)
Oct 15, 2019 1778 1802 1768 1789 0 +18.12(+1.02%)
Oct 14, 2019 1769 1782 1756 1771 0 -7.55(-0.42%)
Oct 11, 2019 1776 1802 1769 1778 0 +30.96(+1.77%)
Oct 10, 2019 1737 1760 1732 1747 0 +14.32(+0.83%)
Oct 09, 2019 1728 1744 1717 1733 0 +20.48(+1.20%)
Oct 08, 2019 1723 1736 1704 1712 0 -27.85(-1.60%)
Oct 07, 2019 1747 1759 1732 1740 0 -15.12(-0.86%)
Oct 04, 2019 1745 1766 1733 1755 0 +13.47(+0.77%)
Oct 03, 2019 1732 1751 1706 1742 0 +3.24(+0.19%)
Oct 02, 2019 1760 1767 1722 1739 0 -38.88(-2.19%)
Oct 01, 2019 1835 1841 1772 1778 0 -52.46(-2.87%)
Sep 30, 2019 1835 1848 1813 1830 0 -11.53(-0.63%)
Sep 27, 2019 1855 1869 1826 1842 0 -8.01(-0.43%)
Sep 26, 2019 1850 1864 1831 1850 0 -0.09(-0.00%)
Sep 25, 2019 1835 1857 1820 1850 0 +11.48(+0.62%)
Sep 24, 2019 1864 1876 1828 1838 0 -23.69(-1.27%)
Sep 23, 2019 1851 1876 1839 1862 0 -2.09(-0.11%)
Sep 20, 2019 1882 1889 1853 1864 0 -13.34(-0.71%)
Sep 19, 2019 1874 1898 1867 1877 0 +2.45(+0.13%)
Sep 18, 2019 1873 1887 1856 1875 0 -5.07(-0.27%)
Sep 17, 2019 1870 1890 1853 1880 0 +6.14(+0.33%)
Sep 16, 2019 1877 1899 1860 1874 0 -16.92(-0.89%)
Sep 13, 2019 1892 1912 1875 1891 0 +10.33(+0.55%)
Sep 12, 2019 1864 1897 1847 1880 0 +15.64(+0.84%)
Sep 11, 2019 1848 1871 1821 1865 0 +25.16(+1.37%)
Sep 10, 2019 1836 1858 1811 1840 0 +8.06(+0.44%)
Sep 09, 2019 1819 1844 1806 1831 0 +23.79(+1.32%)
Sep 06, 2019 1803 1819 1793 1808 0 +5.64(+0.31%)
Sep 05, 2019 1783 1817 1777 1802 0 +39.76(+2.26%)
Sep 04, 2019 1760 1772 1747 1762 0 +17.82(+1.02%)
Sep 03, 2019 1749 1763 1727 1744 0 -19.35(-1.10%)
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%)
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.