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 (%)
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%)
Feb 01, 2018 1909 1937 1892 1921 0 +7.07(+0.37%)
Jan 31, 2018 1924 1939 1893 1914 0 -5.19(-0.27%)
Jan 30, 2018 1946 1960 1905 1920 0 -56.32(-2.85%)
Jan 29, 2018 1998 2009 1964 1976 0 -29.95(-1.49%)
Jan 26, 2018 1984 2012 1968 2006 0 +27.82(+1.41%)
Jan 25, 2018 1998 2004 1965 1978 0 -14.77(-0.74%)
Jan 24, 2018 2000 2008 1974 1993 0 +4.46(+0.22%)
Jan 23, 2018 1982 1998 1969 1988 0 +3.56(+0.18%)
Jan 22, 2018 1984 1999 1965 1985 0 -0.47(-0.02%)
Jan 19, 2018 1978 1999 1967 1985 0 +13.29(+0.67%)
Jan 18, 2018 1981 1991 1966 1972 0 -9.20(-0.46%)
Jan 17, 2018 1965 1991 1952 1981 0 +25.60(+1.31%)
Jan 16, 2018 1998 2011 1946 1956 0 -25.37(-1.28%)
Jan 12, 2018 1981 1981 1981 1981 0 +24.24(+1.24%)
Jan 11, 2018 1940 1961 1927 1957 0 +21.15(+1.09%)
Jan 10, 2018 1948 1957 1926 1936 0 -10.64(-0.55%)
Jan 09, 2018 1942 1966 1934 1946 0 +13.55(+0.70%)
Jan 08, 2018 1923 1940 1910 1933 0 +9.87(+0.51%)
Jan 05, 2018 1920 1932 1907 1923 0 +9.92(+0.52%)
Jan 04, 2018 1909 1929 1902 1913 0 +12.58(+0.66%)
Jan 03, 2018 1893 1910 1884 1900 0 +9.20(+0.49%)
Jan 02, 2018 1908 1913 1879 1891 0 -6.96(-0.37%)
Dec 29, 2017 1898 1898 1898 1898 0 -10.72(-0.56%)
Dec 28, 2017 1903 1913 1894 1909 0 +7.08(+0.37%)
Dec 27, 2017 1903 1911 1894 1902 0 +1.37(+0.07%)
Dec 26, 2017 1905 1913 1893 1900 0 -3.43(-0.18%)
Dec 22, 2017 1905 1913 1891 1904 0 +1.96(+0.10%)
Dec 21, 2017 1900 1917 1890 1902 0 +7.15(+0.38%)
Dec 20, 2017 1906 1913 1888 1895 0 -0.70(-0.04%)
Dec 19, 2017 1905 1912 1890 1895 0 -3.53(-0.19%)
Dec 18, 2017 1900 1916 1889 1899 0 +13.10(+0.69%)
Dec 15, 2017 1879 1902 1871 1886 0 +11.87(+0.63%)
Dec 14, 2017 1891 1899 1868 1874 0 -12.82(-0.68%)
Dec 13, 2017 1893 1908 1880 1887 0 -7.96(-0.42%)
Dec 12, 2017 1888 1906 1881 1895 0 +3.79(+0.20%)
Dec 11, 2017 1902 1908 1882 1891 0 -11.64(-0.61%)
Dec 08, 2017 1893 1908 1878 1903 0 +14.48(+0.77%)
Dec 07, 2017 1863 1899 1859 1888 0 +18.75(+1.00%)
Dec 06, 2017 1865 1887 1857 1869 0 +0.04(+0.00%)
Dec 05, 2017 1879 1893 1861 1869 0 -5.93(-0.32%)
Dec 04, 2017 1877 1891 1860 1875 0 +17.26(+0.93%)
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.