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 (%)
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%)
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.