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 (%)
Mar 31, 2010 1315 1336 1301 1319 0 -6.66(-0.50%)
Mar 30, 2010 1315 1336 1307 1326 0 +16.73(+1.28%)
Mar 29, 2010 1312 1323 1299 1309 0 +8.89(+0.68%)
Mar 26, 2010 1299 1317 1294 1300 0 +13.52(+1.05%)
Mar 25, 2010 1301 1313 1286 1287 0 -4.88(-0.38%)
Mar 24, 2010 1297 1306 1283 1292 0 -16.26(-1.24%)
Mar 23, 2010 1304 1316 1289 1308 0 +2.86(+0.22%)
Mar 22, 2010 1272 1309 1267 1305 0 +18.87(+1.47%)
Mar 19, 2010 1304 1309 1278 1286 0 -17.38(-1.33%)
Mar 18, 2010 1307 1316 1293 1304 0 -3.95(-0.30%)
Mar 17, 2010 1309 1328 1295 1307 0 +2.04(+0.16%)
Mar 16, 2010 1295 1312 1291 1305 0 +13.36(+1.03%)
Mar 15, 2010 1286 1299 1280 1292 0 -11.62(-0.89%)
Mar 12, 2010 1305 1316 1290 1304 0 +10.37(+0.80%)
Mar 11, 2010 1286 1298 1269 1293 0 +6.14(+0.48%)
Mar 10, 2010 1270 1294 1268 1287 0 +16.18(+1.27%)
Mar 09, 2010 1266 1284 1255 1271 0 -6.73(-0.53%)
Mar 08, 2010 1296 1307 1264 1278 0 -6.99(-0.54%)
Mar 05, 2010 1254 1298 1250 1285 0 +42.30(+3.40%)
Mar 04, 2010 1244 1255 1227 1242 0 -2.27(-0.18%)
Mar 03, 2010 1245 1263 1232 1245 0 -7.33(-0.59%)
Mar 02, 2010 1257 1269 1246 1252 0 -0.66(-0.05%)
Mar 01, 2010 1216 1260 1214 1253 0 +37.60(+3.09%)
Feb 26, 2010 1194 1230 1188 1215 0 +17.48(+1.46%)
Feb 25, 2010 1183 1202 1177 1198 0 -2.66(-0.22%)
Feb 24, 2010 1199 1212 1192 1200 0 +1.95(+0.16%)
Feb 23, 2010 1209 1216 1193 1198 0 -14.88(-1.23%)
Feb 22, 2010 1226 1234 1207 1213 0 -6.47(-0.53%)
Feb 19, 2010 1210 1229 1204 1220 0 -3.48(-0.28%)
Feb 18, 2010 1216 1240 1207 1223 0 +3.36(+0.28%)
Feb 17, 2010 1216 1233 1206 1220 0 +7.21(+0.59%)
Feb 16, 2010 1193 1216 1185 1213 0 +21.94(+1.84%)
Feb 12, 2010 1191 1191 1191 0 -7.42(-0.62%)
Feb 11, 2010 1187 1207 1173 1198 0 +15.01(+1.27%)
Feb 10, 2010 1183 1195 1167 1183 0 +6.42(+0.55%)
Feb 09, 2010 1172 1190 1160 1177 0 +23.98(+2.08%)
Feb 08, 2010 1171 1179 1149 1153 0 -20.74(-1.77%)
Feb 05, 2010 1178 1187 1146 1173 0 -9.12(-0.77%)
Feb 04, 2010 1220 1229 1173 1182 0 -59.54(-4.79%)
Feb 03, 2010 1233 1255 1223 1242 0 +9.90(+0.80%)
Feb 02, 2010 1208 1239 1201 1232 0 +25.79(+2.14%)
Feb 01, 2010 1198 1215 1187 1206 0 +14.24(+1.19%)
Jan 29, 2010 1215 1228 1181 1192 0 -27.05(-2.22%)
Jan 28, 2010 1233 1242 1209 1219 0 -11.26(-0.92%)
Jan 27, 2010 1236 1245 1215 1230 0 -9.64(-0.78%)
Jan 26, 2010 1235 1255 1229 1240 0 -12.56(-1.00%)
Jan 25, 2010 1256 1267 1244 1253 0 +14.51(+1.17%)
Jan 22, 2010 1264 1273 1229 1238 0 -33.93(-2.67%)
Jan 21, 2010 1294 1306 1265 1272 0 -18.16(-1.41%)
Jan 20, 2010 1289 1304 1277 1290 0 -9.94(-0.76%)
Jan 19, 2010 1292 1309 1287 1300 0 +2.73(+0.21%)
Jan 15, 2010 1297 1297 1297 0 -17.21(-1.31%)
Jan 14, 2010 1323 1340 1307 1315 0 -15.95(-1.20%)
Jan 13, 2010 1319 1335 1306 1331 0 +15.98(+1.22%)
Jan 12, 2010 1321 1335 1306 1315 0 -21.39(-1.60%)
Jan 11, 2010 1335 1351 1324 1336 0 +4.24(+0.32%)
Jan 08, 2010 1314 1338 1303 1332 0 +19.74(+1.50%)
Jan 07, 2010 1323 1332 1301 1312 0 -14.93(-1.13%)
Jan 06, 2010 1305 1335 1298 1327 0 +15.21(+1.16%)
Jan 05, 2010 1311 1322 1294 1312 0 -2.79(-0.21%)
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.