Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advertising Agencies Sector (CIX: MSECTOR720 )

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 (%)
Nov 29, 2019 2672 2680 2655 2659 0 -15.26(-0.57%)
Nov 27, 2019 2670 2685 2655 2675 0 +23.52(+0.89%)
Nov 26, 2019 2649 2655 2631 2651 0 +9.60(+0.36%)
Nov 25, 2019 2624 2645 2614 2642 0 +28.72(+1.10%)
Nov 22, 2019 2630 2638 2607 2613 0 -6.09(-0.23%)
Nov 21, 2019 2605 2627 2584 2619 0 +14.77(+0.57%)
Nov 20, 2019 2626 2638 2597 2604 0 -37.24(-1.41%)
Nov 19, 2019 2642 2646 2623 2641 0 +11.73(+0.45%)
Nov 18, 2019 2635 2639 2591 2630 0 -11.37(-0.43%)
Nov 15, 2019 2646 2650 2614 2641 0 +9.02(+0.34%)
Nov 14, 2019 2609 2640 2609 2632 0 +16.38(+0.63%)
Nov 13, 2019 2648 2650 2613 2616 0 -36.77(-1.39%)
Nov 12, 2019 2648 2668 2632 2652 0 -2.77(-0.10%)
Nov 11, 2019 2685 2692 2641 2655 0 -55.28(-2.04%)
Nov 08, 2019 2691 2712 2676 2710 0 +22.79(+0.85%)
Nov 07, 2019 2657 2699 2653 2688 0 +47.27(+1.79%)
Nov 06, 2019 2648 2654 2627 2640 0 -8.13(-0.31%)
Nov 05, 2019 2596 2654 2588 2649 0 +65.13(+2.52%)
Nov 04, 2019 2592 2602 2568 2583 0 -3.67(-0.14%)
Nov 01, 2019 2592 2605 2574 2587 0 +4.42(+0.17%)
Oct 31, 2019 2597 2599 2550 2583 0 -17.14(-0.66%)
Oct 30, 2019 2587 2601 2566 2600 0 +6.12(+0.24%)
Oct 29, 2019 2594 2616 2584 2594 0 -0.63(-0.02%)
Oct 28, 2019 2584 2622 2579 2594 0 +16.27(+0.63%)
Oct 25, 2019 2568 2598 2560 2578 0 +21.58(+0.84%)
Oct 24, 2019 2562 2566 2504 2556 0 -2.20(-0.09%)
Oct 23, 2019 2555 2572 2544 2559 0 +1.89(+0.07%)
Oct 22, 2019 2502 2568 2489 2557 0 +51.39(+2.05%)
Oct 21, 2019 2508 2517 2492 2505 0 +5.74(+0.23%)
Oct 18, 2019 2505 2512 2486 2500 0 -19.35(-0.77%)
Oct 17, 2019 2527 2532 2492 2519 0 +10.44(+0.42%)
Oct 16, 2019 2499 2521 2470 2509 0 +0.50(+0.02%)
Oct 15, 2019 2471 2518 2454 2508 0 +25.22(+1.02%)
Oct 14, 2019 2461 2509 2456 2483 0 +21.49(+0.87%)
Oct 11, 2019 2434 2489 2426 2461 0 +43.14(+1.78%)
Oct 10, 2019 2462 2507 2399 2418 0 -47.33(-1.92%)
Oct 09, 2019 2483 2498 2456 2466 0 -10.34(-0.42%)
Oct 08, 2019 2534 2535 2473 2476 0 -78.15(-3.06%)
Oct 07, 2019 2542 2581 2535 2554 0 +9.38(+0.37%)
Oct 04, 2019 2528 2560 2524 2545 0 +37.05(+1.48%)
Oct 03, 2019 2533 2537 2487 2508 0 -27.82(-1.10%)
Oct 02, 2019 2565 2569 2515 2535 0 -50.71(-1.96%)
Oct 01, 2019 2616 2640 2585 2586 0 -14.55(-0.56%)
Sep 30, 2019 2586 2625 2586 2601 0 +17.55(+0.68%)
Sep 27, 2019 2552 2584 2548 2583 0 +39.11(+1.54%)
Sep 26, 2019 2582 2595 2536 2544 0 -40.32(-1.56%)
Sep 25, 2019 2599 2613 2572 2584 0 -15.52(-0.60%)
Sep 24, 2019 2584 2619 2572 2600 0 +25.03(+0.97%)
Sep 23, 2019 2572 2584 2562 2575 0 -0.95(-0.04%)
Sep 20, 2019 2601 2603 2563 2576 0 -20.31(-0.78%)
Sep 19, 2019 2612 2616 2586 2596 0 -21.23(-0.81%)
Sep 18, 2019 2609 2624 2591 2617 0 +7.07(+0.27%)
Sep 17, 2019 2603 2616 2573 2610 0 +0.05(+0.00%)
Sep 16, 2019 2612 2628 2594 2610 0 -17.99(-0.68%)
Sep 13, 2019 2649 2677 2597 2628 0 -12.42(-0.47%)
Sep 12, 2019 2672 2674 2620 2641 0 -33.30(-1.25%)
Sep 11, 2019 2689 2710 2630 2674 0 -14.87(-0.55%)
Sep 10, 2019 2585 2694 2575 2689 0 +102.92(+3.98%)
Sep 09, 2019 2567 2594 2555 2586 0 +34.08(+1.34%)
Sep 06, 2019 2559 2586 2542 2552 0 +1.95(+0.08%)
Sep 05, 2019 2527 2566 2521 2550 0 +41.19(+1.64%)
Sep 04, 2019 2496 2515 2485 2509 0 +38.23(+1.55%)
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.