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, 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%)
Jun 01, 2017 1599 1628 1591 1623 0 +27.97(+1.75%)
May 31, 2017 1594 1600 1574 1595 0 +3.75(+0.24%)
May 30, 2017 1595 1605 1586 1591 0 -7.04(-0.44%)
May 26, 2017 1591 1606 1586 1598 0 +3.99(+0.25%)
May 25, 2017 1593 1607 1580 1594 0 +9.57(+0.60%)
May 24, 2017 1587 1595 1569 1585 0 -4.41(-0.28%)
May 23, 2017 1591 1605 1577 1589 0 -6.35(-0.40%)
May 22, 2017 1593 1606 1583 1596 0 +18.70(+1.19%)
May 19, 2017 1561 1585 1557 1577 0 +19.52(+1.25%)
May 18, 2017 1550 1570 1538 1557 0 -2.56(-0.16%)
May 17, 2017 1606 1599 1554 1560 0 -55.06(-3.41%)
May 16, 2017 1620 1626 1604 1615 0 -2.62(-0.16%)
May 15, 2017 1608 1624 1604 1618 0 +16.99(+1.06%)
May 12, 2017 1599 1610 1591 1601 0 -2.23(-0.14%)
May 11, 2017 1600 1613 1581 1603 0 -3.21(-0.20%)
May 10, 2017 1598 1609 1590 1606 0 +6.56(+0.41%)
May 09, 2017 1601 1612 1590 1599 0 +1.62(+0.10%)
May 08, 2017 1603 1611 1588 1598 0 -4.03(-0.25%)
May 05, 2017 1599 1608 1588 1602 0 +6.21(+0.39%)
May 04, 2017 1611 1617 1588 1596 0 -13.34(-0.83%)
May 03, 2017 1601 1614 1594 1609 0 +2.38(+0.15%)
May 02, 2017 1603 1614 1589 1607 0 +6.24(+0.39%)
May 01, 2017 1613 1619 1594 1600 0 -7.12(-0.44%)
Apr 28, 2017 1605 1620 1592 1608 0 +0.74(+0.05%)
Apr 27, 2017 1607 1618 1585 1607 0 +0.04(+0.00%)
Apr 26, 2017 1603 1621 1596 1607 0 +1.49(+0.09%)
Apr 25, 2017 1611 1620 1591 1605 0 -2.49(-0.15%)
Apr 24, 2017 1613 1623 1597 1608 0 +25.30(+1.60%)
Apr 21, 2017 1597 1602 1576 1582 0 -13.05(-0.82%)
Apr 20, 2017 1591 1604 1577 1595 0 +16.14(+1.02%)
Apr 19, 2017 1587 1599 1573 1579 0 +0.68(+0.04%)
Apr 18, 2017 1572 1588 1563 1579 0 -3.21(-0.20%)
Apr 17, 2017 1561 1583 1556 1582 0 +26.28(+1.69%)
Apr 13, 2017 1565 1580 1552 1556 0 -14.89(-0.95%)
Apr 12, 2017 1578 1586 1560 1570 0 -7.47(-0.47%)
Apr 11, 2017 1577 1587 1558 1578 0 -5.64(-0.36%)
Apr 10, 2017 1578 1593 1571 1584 0 +7.03(+0.45%)
Apr 07, 2017 1573 1589 1567 1577 0 -4.90(-0.31%)
Apr 06, 2017 1568 1589 1560 1581 0 +14.07(+0.90%)
Apr 05, 2017 1584 1598 1564 1567 0 -6.65(-0.42%)
Apr 04, 2017 1568 1582 1562 1574 0 -2.16(-0.14%)
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.