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 (%)
Mar 29, 2018 1739 1739 1739 1739 0 +25.94(+1.51%)
Mar 28, 2018 1719 1732 1695 1713 0 -18.45(-1.07%)
Mar 27, 2018 1761 1774 1720 1731 0 -28.18(-1.60%)
Mar 26, 2018 1740 1766 1722 1759 0 +50.14(+2.93%)
Mar 23, 2018 1753 1759 1705 1709 0 -37.57(-2.15%)
Mar 22, 2018 1793 1802 1743 1747 0 -65.91(-3.64%)
Mar 21, 2018 1802 1837 1797 1813 0 +11.54(+0.64%)
Mar 20, 2018 1807 1817 1790 1801 0 +0.52(+0.03%)
Mar 19, 2018 1820 1827 1782 1801 0 -25.10(-1.37%)
Mar 16, 2018 1819 1842 1813 1826 0 +9.38(+0.52%)
Mar 15, 2018 1825 1837 1806 1816 0 -7.23(-0.40%)
Mar 14, 2018 1847 1853 1815 1824 0 -14.62(-0.80%)
Mar 13, 2018 1855 1862 1831 1838 0 -13.98(-0.75%)
Mar 12, 2018 1859 1872 1843 1852 0 -5.69(-0.31%)
Mar 09, 2018 1833 1863 1823 1858 0 +37.68(+2.07%)
Mar 08, 2018 1813 1826 1796 1820 0 +12.97(+0.72%)
Mar 07, 2018 1807 1813 1795 1807 0 -3.68(-0.20%)
Mar 06, 2018 1804 1819 1786 1811 0 +15.12(+0.84%)
Mar 05, 2018 1758 1802 1751 1796 0 +23.25(+1.31%)
Mar 02, 2018 1751 1779 1730 1772 0 +4.80(+0.27%)
Mar 01, 2018 1791 1804 1753 1768 0 -22.43(-1.25%)
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%)
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.