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 (%)
Jul 31, 2019 1859 1867 1812 1831 0 -27.91(-1.50%)
Jul 30, 2019 1847 1865 1834 1859 0 -4.85(-0.26%)
Jul 29, 2019 1880 1888 1856 1864 0 -15.02(-0.80%)
Jul 26, 2019 1865 1886 1853 1879 0 +15.11(+0.81%)
Jul 25, 2019 1877 1889 1845 1864 0 -10.56(-0.56%)
Jul 24, 2019 1839 1879 1835 1875 0 +29.74(+1.61%)
Jul 23, 2019 1833 1851 1823 1845 0 +19.15(+1.05%)
Jul 22, 2019 1823 1839 1802 1826 0 +3.60(+0.20%)
Jul 19, 2019 1837 1849 1820 1822 0 -12.08(-0.66%)
Jul 18, 2019 1814 1848 1805 1834 0 +19.83(+1.09%)
Jul 17, 2019 1834 1840 1809 1814 0 -21.05(-1.15%)
Jul 16, 2019 1841 1851 1826 1835 0 -1.84(-0.10%)
Jul 15, 2019 1847 1854 1829 1837 0 -7.43(-0.40%)
Jul 12, 2019 1835 1852 1824 1845 0 +14.24(+0.78%)
Jul 11, 2019 1834 1844 1812 1830 0 +0.95(+0.05%)
Jul 10, 2019 1840 1852 1820 1830 0 -3.50(-0.19%)
Jul 09, 2019 1813 1837 1806 1833 0 +9.57(+0.52%)
Jul 08, 2019 1828 1844 1813 1823 0 -20.68(-1.12%)
Jul 05, 2019 1842 1850 1823 1844 0 +4.37(+0.24%)
Jul 03, 2019 1830 1850 1821 1840 0 +17.91(+0.98%)
Jul 02, 2019 1823 1833 1799 1822 0 +0.94(+0.05%)
Jul 01, 2019 1826 1841 1800 1821 0 +19.57(+1.09%)
Jun 28, 2019 1799 1816 1787 1801 0 +13.62(+0.76%)
Jun 27, 2019 1778 1799 1772 1788 0 +11.77(+0.66%)
Jun 26, 2019 1774 1788 1760 1776 0 +8.21(+0.46%)
Jun 25, 2019 1792 1797 1762 1768 0 -22.97(-1.28%)
Jun 24, 2019 1802 1814 1781 1791 0 -8.80(-0.49%)
Jun 21, 2019 1808 1820 1791 1800 0 -9.03(-0.50%)
Jun 20, 2019 1804 1825 1785 1809 0 +21.68(+1.21%)
Jun 19, 2019 1782 1801 1770 1787 0 +8.03(+0.45%)
Jun 18, 2019 1768 1800 1755 1779 0 +20.80(+1.18%)
Jun 17, 2019 1780 1792 1755 1758 0 -20.67(-1.16%)
Jun 14, 2019 1770 1789 1757 1779 0 +1.93(+0.11%)
Jun 13, 2019 1770 1786 1759 1777 0 +12.27(+0.70%)
Jun 12, 2019 1766 1778 1747 1764 0 -3.98(-0.23%)
Jun 11, 2019 1782 1791 1758 1768 0 +1.54(+0.09%)
Jun 10, 2019 1774 1791 1757 1767 0 +5.82(+0.33%)
Jun 07, 2019 1748 1772 1743 1761 0 +17.25(+0.99%)
Jun 06, 2019 1730 1749 1722 1744 0 +17.79(+1.03%)
Jun 05, 2019 1725 1735 1704 1726 0 +7.31(+0.43%)
Jun 04, 2019 1695 1723 1684 1719 0 +45.05(+2.69%)
Jun 03, 2019 1658 1687 1641 1674 0 +14.69(+0.89%)
May 31, 2019 1677 1683 1649 1659 0 -41.73(-2.45%)
May 30, 2019 1707 1721 1693 1701 0 -3.50(-0.21%)
May 29, 2019 1698 1712 1678 1704 0 -1.80(-0.11%)
May 28, 2019 1725 1737 1703 1706 0 -19.18(-1.11%)
May 24, 2019 1724 1736 1712 1725 0 +11.25(+0.66%)
May 23, 2019 1720 1730 1698 1714 0 -26.15(-1.50%)
May 22, 2019 1743 1757 1733 1740 0 -9.07(-0.52%)
May 21, 2019 1734 1756 1729 1749 0 +24.34(+1.41%)
May 20, 2019 1717 1736 1708 1725 0 -1.64(-0.09%)
May 17, 2019 1725 1748 1715 1726 0 -15.97(-0.92%)
May 16, 2019 1732 1758 1727 1742 0 +15.73(+0.91%)
May 15, 2019 1711 1736 1701 1727 0 +2.12(+0.12%)
May 14, 2019 1704 1737 1699 1725 0 +26.72(+1.57%)
May 13, 2019 1723 1735 1685 1698 0 -55.89(-3.19%)
May 10, 2019 1720 1762 1706 1754 0 +29.81(+1.73%)
May 09, 2019 1714 1736 1691 1724 0 -6.38(-0.37%)
May 08, 2019 1730 1748 1724 1730 0 -2.73(-0.16%)
May 07, 2019 1747 1759 1718 1733 0 -33.30(-1.89%)
May 06, 2019 1754 1779 1738 1766 0 -18.10(-1.01%)
May 03, 2019 1765 1789 1760 1784 0 +21.58(+1.22%)
May 02, 2019 1771 1783 1746 1763 0 -7.70(-0.43%)
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.