Financial News

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%)
May 01, 2019 1784 1796 1766 1771 0 -10.16(-0.57%)
Apr 30, 2019 1787 1795 1762 1781 0 -4.55(-0.25%)
Apr 29, 2019 1789 1801 1775 1785 0 -2.35(-0.13%)
Apr 26, 2019 1781 1797 1762 1788 0 +5.30(+0.30%)
Apr 25, 2019 1781 1801 1758 1782 0 +3.58(+0.20%)
Apr 24, 2019 1785 1797 1760 1779 0 +0.75(+0.04%)
Apr 23, 2019 1766 1786 1752 1778 0 +17.18(+0.98%)
Apr 22, 2019 1761 1776 1750 1761 0 -0.75(-0.04%)
Apr 18, 2019 1759 1773 1743 1762 0 +16.60(+0.95%)
Apr 17, 2019 1757 1761 1735 1745 0 -5.80(-0.33%)
Apr 16, 2019 1737 1757 1729 1751 0 +20.39(+1.18%)
Apr 15, 2019 1738 1751 1719 1730 0 -6.33(-0.36%)
Apr 12, 2019 1733 1746 1720 1737 0 +23.60(+1.38%)
Apr 11, 2019 1711 1728 1704 1713 0 +6.63(+0.39%)
Apr 10, 2019 1691 1710 1681 1707 0 +19.02(+1.13%)
Apr 09, 2019 1706 1709 1680 1688 0 -24.26(-1.42%)
Apr 08, 2019 1708 1716 1698 1712 0 +1.39(+0.08%)
Apr 05, 2019 1705 1720 1694 1710 0 +8.57(+0.50%)
Apr 04, 2019 1696 1711 1690 1702 0 +4.81(+0.28%)
Apr 03, 2019 1700 1710 1686 1697 0 +8.37(+0.50%)
Apr 02, 2019 1695 1705 1679 1689 0 -0.05(-0.00%)
Apr 01, 2019 1666 1693 1660 1689 0 +38.11(+2.31%)
Mar 29, 2019 1653 1662 1639 1651 0 +9.84(+0.60%)
Mar 28, 2019 1630 1649 1624 1641 0 +10.13(+0.62%)
Mar 27, 2019 1634 1648 1619 1631 0 -1.69(-0.10%)
Mar 26, 2019 1623 1638 1612 1632 0 +25.11(+1.56%)
Mar 25, 2019 1614 1625 1592 1607 0 -6.69(-0.41%)
Mar 22, 2019 1650 1654 1602 1614 0 -49.68(-2.99%)
Mar 21, 2019 1644 1674 1635 1664 0 +11.29(+0.68%)
Mar 20, 2019 1666 1678 1644 1652 0 -16.61(-1.00%)
Mar 19, 2019 1687 1697 1661 1669 0 -9.83(-0.59%)
Mar 18, 2019 1666 1684 1660 1679 0 +18.92(+1.14%)
Mar 15, 2019 1632 1664 1626 1660 0 +27.87(+1.71%)
Mar 14, 2019 1640 1649 1622 1632 0 -10.93(-0.67%)
Mar 13, 2019 1638 1653 1625 1643 0 +14.40(+0.88%)
Mar 12, 2019 1624 1639 1618 1628 0 +9.13(+0.56%)
Mar 11, 2019 1606 1627 1600 1619 0 +22.38(+1.40%)
Mar 08, 2019 1585 1601 1573 1597 0 -0.24(-0.02%)
Mar 07, 2019 1618 1623 1587 1597 0 -26.31(-1.62%)
Mar 06, 2019 1630 1642 1615 1623 0 -8.15(-0.50%)
Mar 05, 2019 1638 1645 1622 1632 0 -6.44(-0.39%)
Mar 04, 2019 1646 1661 1622 1638 0 -2.32(-0.14%)
Mar 01, 2019 1648 1666 1633 1640 0 +2.26(+0.14%)
Feb 28, 2019 1636 1650 1627 1638 0 +1.01(+0.06%)
Feb 27, 2019 1627 1643 1617 1637 0 +6.68(+0.41%)
Feb 26, 2019 1622 1644 1614 1630 0 +4.04(+0.25%)
Feb 25, 2019 1642 1651 1621 1626 0 -4.98(-0.31%)
Feb 22, 2019 1624 1639 1611 1631 0 +11.66(+0.72%)
Feb 21, 2019 1632 1638 1611 1620 0 -12.97(-0.79%)
Feb 20, 2019 1615 1635 1611 1633 0 +15.32(+0.95%)
Feb 19, 2019 1606 1624 1590 1617 0 +6.84(+0.42%)
Feb 15, 2019 1591 1616 1583 1611 0 +29.54(+1.87%)
Feb 14, 2019 1594 1602 1562 1581 0 -15.53(-0.97%)
Feb 13, 2019 1596 1611 1585 1597 0 +6.32(+0.40%)
Feb 12, 2019 1581 1602 1571 1590 0 +23.60(+1.51%)
Feb 11, 2019 1571 1581 1554 1567 0 +0.90(+0.06%)
Feb 08, 2019 1566 1577 1537 1566 0 -12.22(-0.77%)
Feb 07, 2019 1578 1590 1555 1578 0 -5.80(-0.37%)
Feb 06, 2019 1587 1600 1575 1584 0 -6.71(-0.42%)
Feb 05, 2019 1589 1602 1572 1590 0 +3.54(+0.22%)
Feb 04, 2019 1574 1591 1566 1587 0 +15.07(+0.96%)
Feb 01, 2019 1569 1586 1559 1572 0 +5.44(+0.35%)
Jan 31, 2019 1529 1575 1523 1566 0 +35.55(+2.32%)
Jan 30, 2019 1539 1552 1499 1531 0 -19.83(-1.28%)
Jan 29, 2019 1562 1572 1545 1551 0 -9.89(-0.63%)
Jan 28, 2019 1548 1565 1538 1561 0 +1.67(+0.11%)
Jan 25, 2019 1556 1570 1547 1559 0 +17.70(+1.15%)
Jan 24, 2019 1533 1551 1525 1541 0 +7.23(+0.47%)
Jan 23, 2019 1547 1554 1516 1534 0 -5.95(-0.39%)
Jan 22, 2019 1550 1560 1527 1540 0 -22.59(-1.45%)
Jan 18, 2019 1552 1572 1541 1562 0 +24.85(+1.62%)
Jan 17, 2019 1517 1549 1508 1538 0 +10.23(+0.67%)
Jan 16, 2019 1512 1541 1505 1527 0 +25.87(+1.72%)
Jan 15, 2019 1487 1506 1478 1502 0 +14.04(+0.94%)
Jan 14, 2019 1469 1500 1463 1487 0 +5.91(+0.40%)
Jan 11, 2019 1476 1493 1458 1482 0 -6.70(-0.45%)
Jan 10, 2019 1477 1497 1470 1488 0 +2.45(+0.16%)
Jan 09, 2019 1480 1499 1467 1486 0 +11.98(+0.81%)
Jan 08, 2019 1481 1494 1453 1474 0 +3.44(+0.23%)
Jan 07, 2019 1456 1485 1442 1470 0 +13.77(+0.95%)
Jan 04, 2019 1426 1463 1418 1457 0 +69.40(+5.00%)
Jan 03, 2019 1403 1414 1378 1387 0 -25.77(-1.82%)
Jan 02, 2019 1387 1425 1375 1413 0 +5.08(+0.36%)
Dec 31, 2018 1404 1418 1388 1408 0 +11.94(+0.86%)
Dec 28, 2018 1406 1421 1386 1396 0 -4.71(-0.34%)
Dec 27, 2018 1364 1401 1353 1401 0 +13.28(+0.96%)
Dec 26, 2018 1330 1389 1312 1387 0 +63.02(+4.76%)
Dec 24, 2018 1336 1360 1317 1324 0 -21.25(-1.58%)
Dec 21, 2018 1366 1394 1339 1346 0 -18.98(-1.39%)
Dec 20, 2018 1377 1399 1353 1365 0 -18.89(-1.37%)
Dec 19, 2018 1419 1438 1378 1384 0 -35.06(-2.47%)
Dec 18, 2018 1435 1451 1412 1419 0 -4.73(-0.33%)
Dec 17, 2018 1444 1466 1413 1423 0 -25.94(-1.79%)
Dec 14, 2018 1451 1474 1438 1449 0 -16.25(-1.11%)
Dec 13, 2018 1473 1483 1451 1466 0 -7.45(-0.51%)
Dec 12, 2018 1475 1497 1462 1473 0 +19.21(+1.32%)
Dec 11, 2018 1488 1502 1445 1454 0 -13.27(-0.90%)
Dec 10, 2018 1484 1493 1437 1467 0 -23.31(-1.56%)
Dec 07, 2018 1515 1543 1483 1490 0 -24.51(-1.62%)
Dec 06, 2018 1511 1524 1463 1515 0 -24.48(-1.59%)
Dec 04, 2018 1605 1608 1534 1539 0 -72.23(-4.48%)
Dec 03, 2018 1622 1636 1597 1612 0 +11.67(+0.73%)
Nov 30, 2018 1591 1610 1579 1600 0 +3.81(+0.24%)
Nov 29, 2018 1601 1617 1587 1596 0 -16.27(-1.01%)
Nov 28, 2018 1585 1615 1567 1612 0 +29.20(+1.84%)
Nov 27, 2018 1586 1601 1571 1583 0 -10.22(-0.64%)
Nov 26, 2018 1577 1609 1569 1593 0 +35.75(+2.30%)
Nov 23, 2018 1541 1573 1536 1558 0 +3.17(+0.20%)
Nov 21, 2018 1554 1554 1554 1554 0 +29.39(+1.93%)
Nov 20, 2018 1541 1551 1514 1525 0 -34.44(-2.21%)
Nov 19, 2018 1565 1580 1546 1559 0 -9.03(-0.58%)
Nov 16, 2018 1559 1576 1547 1569 0 -1.55(-0.10%)
Nov 15, 2018 1544 1575 1532 1570 0 +14.08(+0.90%)
Nov 14, 2018 1581 1593 1542 1556 0 -13.68(-0.87%)
Nov 13, 2018 1570 1594 1557 1570 0 +6.49(+0.42%)
Nov 12, 2018 1582 1594 1556 1563 0 -23.90(-1.51%)
Nov 09, 2018 1587 1612 1558 1587 0 -8.56(-0.54%)
Nov 08, 2018 1589 1613 1580 1596 0 -3.36(-0.21%)
Nov 07, 2018 1589 1604 1567 1599 0 +21.86(+1.39%)
Nov 06, 2018 1564 1585 1558 1577 0 +11.64(+0.74%)
Nov 05, 2018 1559 1581 1549 1565 0 +8.73(+0.56%)
Nov 02, 2018 1582 1594 1549 1557 0 -16.07(-1.02%)
Nov 01, 2018 1556 1579 1546 1573 0 +27.15(+1.76%)
Oct 31, 2018 1556 1575 1539 1546 0 +7.90(+0.51%)
Oct 30, 2018 1505 1544 1496 1538 0 +37.24(+2.48%)
Oct 29, 2018 1533 1555 1484 1501 0 -10.27(-0.68%)
Oct 26, 2018 1525 1540 1488 1511 0 -0.86(-0.06%)
Oct 24, 2018 1565 1572 1507 1512 0 -56.44(-3.60%)
Oct 23, 2018 1558 1581 1538 1568 0 -18.16(-1.14%)
Oct 22, 2018 1608 1618 1577 1586 0 -19.29(-1.20%)
Oct 19, 2018 1598 1624 1586 1606 0 +7.53(+0.47%)
Oct 18, 2018 1642 1647 1589 1598 0 -38.80(-2.37%)
Oct 17, 2018 1621 1649 1610 1637 0 +13.73(+0.85%)
Oct 16, 2018 1613 1629 1596 1623 0 +22.02(+1.38%)
Oct 15, 2018 1594 1618 1579 1601 0 +4.77(+0.30%)
Oct 12, 2018 1618 1625 1576 1596 0 +8.28(+0.52%)
Oct 11, 2018 1632 1649 1581 1588 0 -49.90(-3.05%)
Oct 10, 2018 1702 1706 1635 1638 0 -66.22(-3.89%)
Oct 09, 2018 1711 1721 1690 1704 0 -13.91(-0.81%)
Oct 08, 2018 1712 1728 1700 1718 0 -1.84(-0.11%)
Oct 05, 2018 1736 1749 1712 1720 0 -15.10(-0.87%)
Oct 04, 2018 1741 1756 1719 1735 0 -11.40(-0.65%)
Oct 03, 2018 1749 1768 1736 1746 0 +7.20(+0.41%)
Oct 02, 2018 1743 1755 1723 1739 0 -3.40(-0.20%)
Oct 01, 2018 1744 1755 1729 1743 0 +10.12(+0.58%)
Sep 28, 2018 1732 1746 1721 1732 0 -8.45(-0.49%)
Sep 27, 2018 1746 1759 1730 1741 0 -0.17(-0.01%)
Sep 26, 2018 1754 1765 1738 1741 0 -10.70(-0.61%)
Sep 25, 2018 1769 1778 1744 1752 0 -12.49(-0.71%)
Sep 24, 2018 1778 1789 1757 1764 0 -13.75(-0.77%)
Sep 21, 2018 1768 1787 1756 1778 0 +17.13(+0.97%)
Sep 20, 2018 1756 1777 1744 1761 0 +18.57(+1.07%)
Sep 19, 2018 1733 1757 1723 1742 0 +15.53(+0.90%)
Sep 18, 2018 1719 1736 1708 1727 0 +9.71(+0.57%)
Sep 17, 2018 1731 1740 1710 1717 0 -9.84(-0.57%)
Sep 14, 2018 1705 1733 1702 1727 0 +26.47(+1.56%)
Sep 13, 2018 1706 1719 1691 1700 0 +1.28(+0.08%)
Sep 12, 2018 1701 1710 1686 1699 0 -3.36(-0.20%)
Sep 11, 2018 1698 1713 1684 1703 0 -3.56(-0.21%)
Sep 10, 2018 1697 1717 1689 1706 0 +16.79(+0.99%)
Sep 07, 2018 1704 1718 1679 1689 0 -22.13(-1.29%)
Sep 06, 2018 1724 1735 1700 1711 0 -17.94(-1.04%)
Sep 05, 2018 1725 1746 1712 1729 0 +0.90(+0.05%)
Sep 04, 2018 1729 1739 1714 1728 0 -5.74(-0.33%)
Aug 31, 2018 1734 1734 1734 1734 0 -8.77(-0.50%)
Aug 30, 2018 1756 1762 1737 1743 0 -19.14(-1.09%)
Aug 29, 2018 1760 1771 1742 1762 0 +1.70(+0.10%)
Aug 28, 2018 1766 1776 1755 1760 0 -2.39(-0.14%)
Aug 27, 2018 1751 1777 1748 1763 0 +21.05(+1.21%)
Aug 24, 2018 1737 1750 1730 1742 0 +10.80(+0.62%)
Aug 23, 2018 1741 1750 1724 1731 0 -12.46(-0.71%)
Aug 22, 2018 1744 1755 1737 1743 0 -3.89(-0.22%)
Aug 21, 2018 1752 1770 1734 1747 0 -3.76(-0.21%)
Aug 20, 2018 1749 1765 1739 1751 0 +5.38(+0.31%)
Aug 17, 2018 1736 1754 1727 1746 0 +6.22(+0.36%)
Aug 16, 2018 1731 1753 1725 1739 0 +17.34(+1.01%)
Aug 15, 2018 1725 1735 1708 1722 0 -17.93(-1.03%)
Aug 14, 2018 1722 1746 1717 1740 0 +23.84(+1.39%)
Aug 13, 2018 1729 1739 1707 1716 0 -13.48(-0.78%)
Aug 10, 2018 1742 1748 1712 1730 0 -27.79(-1.58%)
Aug 09, 2018 1752 1778 1737 1758 0 +5.31(+0.30%)
Aug 08, 2018 1744 1759 1732 1752 0 +6.66(+0.38%)
Aug 07, 2018 1747 1770 1735 1746 0 +4.01(+0.23%)
Aug 06, 2018 1732 1749 1724 1742 0 +9.38(+0.54%)
Aug 03, 2018 1726 1742 1715 1732 0 +5.55(+0.32%)
Aug 02, 2018 1727 1741 1706 1727 0 -13.28(-0.76%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback