Skip to main content
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 (%)
Sep 30, 2020 1595 1618 1581 1596 0 +9.30(+0.59%)
Sep 29, 2020 1589 1603 1567 1587 0 -10.76(-0.67%)
Sep 28, 2020 1578 1608 1571 1597 0 +46.17(+2.98%)
Sep 25, 2020 1518 1560 1513 1551 0 +24.26(+1.59%)
Sep 24, 2020 1530 1547 1502 1527 0 -4.99(-0.33%)
Sep 23, 2020 1567 1584 1529 1532 0 -28.01(-1.80%)
Sep 22, 2020 1561 1581 1540 1560 0 -1.41(-0.09%)
Sep 21, 2020 1578 1592 1540 1561 0 -49.04(-3.05%)
Sep 18, 2020 1610 1630 1597 1610 0 -0.57(-0.04%)
Sep 17, 2020 1605 1623 1588 1611 0 -11.97(-0.74%)
Sep 16, 2020 1601 1644 1595 1623 0 +25.44(+1.59%)
Sep 15, 2020 1605 1621 1589 1597 0 -3.17(-0.20%)
Sep 14, 2020 1591 1612 1583 1601 0 +20.67(+1.31%)
Sep 11, 2020 1568 1592 1558 1580 0 +14.27(+0.91%)
Sep 10, 2020 1590 1603 1560 1566 0 -22.80(-1.44%)
Sep 09, 2020 1591 1602 1573 1588 0 +11.88(+0.75%)
Sep 08, 2020 1609 1615 1569 1577 0 -51.84(-3.18%)
Sep 04, 2020 1665 1674 1608 1628 0 -15.16(-0.92%)
Sep 03, 2020 1683 1698 1626 1644 0 -33.92(-2.02%)
Sep 02, 2020 1654 1686 1642 1678 0 +26.59(+1.61%)
Sep 01, 2020 1635 1656 1622 1651 0 +11.34(+0.69%)
Aug 31, 2020 1661 1667 1632 1640 0 -24.07(-1.45%)
Aug 28, 2020 1671 1674 1646 1664 0 -0.58(-0.03%)
Aug 27, 2020 1650 1681 1642 1664 0 +15.09(+0.92%)
Aug 26, 2020 1641 1658 1626 1649 0 +7.26(+0.44%)
Aug 25, 2020 1658 1666 1634 1642 0 -7.50(-0.45%)
Aug 24, 2020 1634 1655 1625 1649 0 +24.71(+1.52%)
Aug 21, 2020 1622 1638 1610 1625 0 -0.63(-0.04%)
Aug 20, 2020 1633 1648 1621 1625 0 -21.87(-1.33%)
Aug 19, 2020 1649 1667 1640 1647 0 +2.73(+0.17%)
Aug 18, 2020 1658 1668 1640 1644 0 -13.17(-0.79%)
Aug 17, 2020 1657 1674 1644 1658 0 +5.80(+0.35%)
Aug 14, 2020 1642 1668 1630 1652 0 +1.77(+0.11%)
Aug 13, 2020 1651 1668 1639 1650 0 -14.65(-0.88%)
Aug 12, 2020 1693 1709 1654 1665 0 -4.92(-0.29%)
Aug 11, 2020 1673 1707 1661 1670 0 +17.68(+1.07%)
Aug 10, 2020 1649 1663 1634 1652 0 +9.25(+0.56%)
Aug 07, 2020 1620 1652 1612 1643 0 +14.89(+0.91%)
Aug 06, 2020 1635 1646 1615 1628 0 -8.66(-0.53%)
Aug 05, 2020 1615 1646 1609 1636 0 +29.80(+1.85%)
Aug 04, 2020 1610 1624 1594 1607 0 -9.88(-0.61%)
Aug 03, 2020 1620 1636 1594 1617 0 +1.18(+0.07%)
Jul 31, 2020 1619 1636 1584 1615 0 -5.34(-0.33%)
Jul 30, 2020 1616 1632 1594 1621 0 -24.40(-1.48%)
Jul 29, 2020 1631 1655 1617 1645 0 +19.13(+1.18%)
Jul 28, 2020 1642 1651 1611 1626 0 -16.24(-0.99%)
Jul 27, 2020 1625 1651 1609 1642 0 +7.32(+0.45%)
Jul 24, 2020 1650 1659 1625 1635 0 -16.15(-0.98%)
Jul 23, 2020 1667 1685 1638 1651 0 -19.38(-1.16%)
Jul 22, 2020 1665 1684 1653 1670 0 -1.36(-0.08%)
Jul 21, 2020 1650 1684 1645 1672 0 +31.74(+1.94%)
Jul 20, 2020 1637 1651 1623 1640 0 -5.85(-0.36%)
Jul 17, 2020 1646 1659 1627 1646 0 +5.08(+0.31%)
Jul 16, 2020 1639 1661 1627 1641 0 -11.71(-0.71%)
Jul 15, 2020 1644 1663 1622 1653 0 +40.58(+2.52%)
Jul 14, 2020 1587 1619 1573 1612 0 +22.39(+1.41%)
Jul 13, 2020 1602 1618 1581 1590 0 +1.04(+0.07%)
Jul 10, 2020 1552 1591 1544 1588 0 +38.87(+2.51%)
Jul 09, 2020 1586 1591 1529 1550 0 -38.99(-2.45%)
Jul 08, 2020 1568 1596 1563 1589 0 +24.25(+1.55%)
Jul 07, 2020 1588 1599 1559 1564 0 -39.92(-2.49%)
Jul 06, 2020 1610 1626 1592 1604 0 +28.11(+1.78%)
Jul 02, 2020 1606 1622 1571 1576 0 +2.46(+0.16%)
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.