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 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%)
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.