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 (%)
May 30, 2014 2360 2375 2344 2367 0 +1.85(+0.08%)
May 29, 2014 2353 2383 2345 2365 0 +16.53(+0.70%)
May 28, 2014 2336 2357 2323 2349 0 +15.62(+0.67%)
May 27, 2014 2324 2345 2298 2333 0 +18.55(+0.80%)
May 23, 2014 2315 2315 2315 0 +15.54(+0.68%)
May 22, 2014 2279 2304 2266 2299 0 +25.78(+1.13%)
May 21, 2014 2253 2283 2238 2273 0 +26.99(+1.20%)
May 20, 2014 2236 2258 2228 2246 0 +12.21(+0.55%)
May 19, 2014 2228 2242 2222 2234 0 +3.22(+0.14%)
May 16, 2014 2227 2250 2203 2231 0 -3.42(-0.15%)
May 15, 2014 2223 2244 2189 2234 0 +9.53(+0.43%)
May 14, 2014 2265 2275 2222 2225 0 -45.86(-2.02%)
May 13, 2014 2262 2280 2247 2271 0 +6.95(+0.31%)
May 12, 2014 2237 2270 2221 2264 0 +24.62(+1.10%)
May 09, 2014 2202 2257 2182 2239 0 +47.80(+2.18%)
May 08, 2014 2176 2211 2171 2191 0 +7.63(+0.35%)
May 07, 2014 2200 2208 2170 2184 0 -6.94(-0.32%)
May 06, 2014 2197 2209 2186 2190 0 -11.24(-0.51%)
May 05, 2014 2196 2214 2183 2202 0 -9.13(-0.41%)
May 02, 2014 2208 2227 2201 2211 0 +3.20(+0.14%)
May 01, 2014 2233 2244 2199 2208 0 -27.51(-1.23%)
Apr 30, 2014 2214 2240 2201 2235 0 +35.46(+1.61%)
Apr 29, 2014 2194 2213 2182 2200 0 +26.98(+1.24%)
Apr 28, 2014 2218 2228 2154 2173 0 -45.99(-2.07%)
Apr 25, 2014 2259 2265 2204 2219 0 -51.10(-2.25%)
Apr 24, 2014 2264 2290 2227 2270 0 +19.87(+0.88%)
Apr 23, 2014 2241 2261 2231 2250 0 -23.37(-1.03%)
Apr 22, 2014 2313 2330 2247 2273 0 -16.41(-0.72%)
Apr 21, 2014 2281 2303 2270 2290 0 +3.34(+0.15%)
Apr 17, 2014 2286 2286 2286 0 +1.99(+0.09%)
Apr 16, 2014 2236 2289 2231 2284 0 +70.25(+3.17%)
Apr 15, 2014 2210 2232 2188 2214 0 +3.82(+0.17%)
Apr 14, 2014 2182 2216 2175 2210 0 +18.97(+0.87%)
Apr 11, 2014 2207 2211 2186 2191 0 -38.21(-1.71%)
Apr 10, 2014 2266 2279 2222 2230 0 -37.40(-1.65%)
Apr 09, 2014 2261 2281 2244 2267 0 +25.26(+1.13%)
Apr 08, 2014 2237 2257 2220 2242 0 +2.64(+0.12%)
Apr 07, 2014 2288 2291 2231 2239 0 -68.59(-2.97%)
Apr 04, 2014 2330 2334 2301 2308 0 -14.00(-0.60%)
Apr 03, 2014 2328 2347 2314 2322 0 +3.55(+0.15%)
Apr 02, 2014 2323 2334 2305 2318 0 -13.21(-0.57%)
Apr 01, 2014 2338 2344 2283 2331 0 +1.35(+0.06%)
Mar 31, 2014 2331 2343 2319 2330 0 +12.06(+0.52%)
Mar 28, 2014 2314 2345 2301 2318 0 +13.66(+0.59%)
Mar 27, 2014 2311 2325 2295 2304 0 -3.91(-0.17%)
Mar 26, 2014 2326 2347 2303 2308 0 +0.95(+0.04%)
Mar 25, 2014 2314 2325 2295 2307 0 -0.96(-0.04%)
Mar 24, 2014 2313 2324 2288 2308 0 -3.51(-0.15%)
Mar 21, 2014 2334 2364 2305 2312 0 -14.90(-0.64%)
Mar 20, 2014 2290 2336 2283 2327 0 +15.78(+0.68%)
Mar 19, 2014 2346 2349 2299 2311 0 -38.92(-1.66%)
Mar 18, 2014 2338 2365 2327 2350 0 +12.38(+0.53%)
Mar 17, 2014 2331 2356 2317 2337 0 +13.78(+0.59%)
Mar 14, 2014 2321 2338 2303 2324 0 -9.41(-0.40%)
Mar 13, 2014 2364 2368 2329 2333 0 -25.21(-1.07%)
Mar 12, 2014 2335 2380 2323 2358 0 -2.90(-0.12%)
Mar 11, 2014 2367 2376 2343 2361 0 -7.66(-0.32%)
Mar 10, 2014 2420 2422 2364 2369 0 -55.73(-2.30%)
Mar 07, 2014 2426 2442 2414 2424 0 +4.73(+0.20%)
Mar 06, 2014 2407 2429 2402 2420 0 +28.56(+1.19%)
Mar 05, 2014 2399 2405 2374 2391 0 -10.44(-0.43%)
Mar 04, 2014 2402 2414 2390 2402 0 +21.58(+0.91%)
Mar 03, 2014 2397 2404 2357 2380 0 -44.44(-1.83%)
Feb 28, 2014 2422 2453 2413 2424 0 +16.49(+0.68%)
Feb 27, 2014 2382 2414 2376 2408 0 +16.22(+0.68%)
Feb 26, 2014 2416 2418 2387 2392 0 -27.47(-1.14%)
Feb 25, 2014 2419 2431 2405 2419 0 +14.75(+0.61%)
Feb 24, 2014 2385 2431 2362 2404 0 +42.83(+1.81%)
Feb 21, 2014 2380 2394 2361 2362 0 -15.36(-0.65%)
Feb 20, 2014 2378 2394 2363 2377 0 +2.46(+0.10%)
Feb 19, 2014 2378 2414 2362 2375 0 -7.36(-0.31%)
Feb 18, 2014 2384 2391 2365 2382 0 +3.80(+0.16%)
Feb 14, 2014 2378 2378 2378 0 +11.35(+0.48%)
Feb 13, 2014 2334 2369 2324 2367 0 +60.44(+2.62%)
Feb 12, 2014 2290 2310 2267 2306 0 +11.90(+0.52%)
Feb 11, 2014 2367 2369 2289 2294 0 -39.37(-1.69%)
Feb 10, 2014 2210 2342 2314 2334 0 -1.33(-0.06%)
Feb 07, 2014 2218 2351 2319 2335 0 +15.90(+0.69%)
Feb 06, 2014 2186 2332 2298 2319 0 +53.84(+2.38%)
Feb 05, 2014 2141 2292 2250 2265 0 -4.59(-0.20%)
Feb 04, 2014 2233 2283 2229 2270 0 +42.54(+1.91%)
Feb 03, 2014 2286 2291 2218 2227 0 -54.88(-2.40%)
Jan 31, 2014 2278 2307 2261 2282 0 -42.51(-1.83%)
Jan 30, 2014 2299 2334 2293 2325 0 +40.58(+1.78%)
Jan 29, 2014 2301 2313 2273 2284 0 -29.69(-1.28%)
Jan 28, 2014 2308 2328 2293 2314 0 +38.97(+1.71%)
Jan 27, 2014 2292 2302 2259 2275 0 -22.83(-0.99%)
Jan 24, 2014 2313 2326 2286 2298 0 -35.03(-1.50%)
Jan 23, 2014 2345 2361 2322 2333 0 -28.52(-1.21%)
Jan 22, 2014 2369 2376 2351 2361 0 -8.04(-0.34%)
Jan 21, 2014 2389 2405 2358 2369 0 -4.01(-0.17%)
Jan 17, 2014 2373 2373 2373 0 -7.60(-0.32%)
Jan 16, 2014 2389 2398 2369 2381 0 -8.18(-0.34%)
Jan 15, 2014 2372 2412 2378 2389 0 +17.47(+0.74%)
Jan 14, 2014 2334 2377 2328 2372 0 +64.43(+2.79%)
Jan 13, 2014 2341 2352 2302 2307 0 -51.52(-2.18%)
Jan 10, 2014 2366 2381 2345 2359 0 +31.34(+1.35%)
Jan 09, 2014 2340 2359 2321 2327 0 +12.26(+0.53%)
Jan 08, 2014 2325 2334 2306 2315 0 -26.59(-1.14%)
Jan 07, 2014 2334 2351 2324 2342 0 +21.78(+0.94%)
Jan 06, 2014 2346 2353 2312 2320 0 -47.84(-2.02%)
Jan 03, 2014 2371 2384 2354 2368 0 -5.90(-0.25%)
Jan 02, 2014 2386 2396 2364 2374 0 -13.44(-0.56%)
Dec 31, 2013 2387 2387 2387 0 +13.31(+0.56%)
Dec 30, 2013 2350 2379 2341 2374 0 +17.57(+0.75%)
Dec 27, 2013 2358 2369 2346 2356 0 +16.92(+0.72%)
Dec 26, 2013 2316 2343 2308 2339 0 +23.03(+0.99%)
Dec 24, 2013 2316 2316 2316 0 +21.09(+0.92%)
Dec 23, 2013 2310 2315 2281 2295 0 +1.11(+0.05%)
Dec 20, 2013 2310 2320 2282 2294 0 -13.28(-0.58%)
Dec 19, 2013 2297 2330 2287 2307 0 +44.69(+1.98%)
Dec 18, 2013 2237 2268 2204 2263 0 +32.90(+1.48%)
Dec 17, 2013 2224 2254 2216 2230 0 +3.64(+0.16%)
Dec 16, 2013 2210 2240 2205 2226 0 +23.05(+1.05%)
Dec 13, 2013 2217 2233 2200 2203 0 -7.44(-0.34%)
Dec 12, 2013 2222 2239 2206 2211 0 -21.07(-0.94%)
Dec 11, 2013 2275 2283 2224 2232 0 -30.98(-1.37%)
Dec 10, 2013 2266 2288 2257 2263 0 -8.59(-0.38%)
Dec 09, 2013 2269 2288 2257 2271 0 +5.90(+0.26%)
Dec 06, 2013 2255 2277 2248 2265 0 +22.76(+1.01%)
Dec 05, 2013 2261 2267 2232 2243 0 +12.98(+0.58%)
Dec 04, 2013 2242 2264 2216 2230 0 -25.75(-1.14%)
Dec 03, 2013 2271 2280 2247 2255 0 -42.28(-1.84%)
Dec 02, 2013 2290 2315 2276 2298 0 +6.96(+0.30%)
Nov 29, 2013 2305 2318 2278 2291 0 -0.80(-0.03%)
Nov 27, 2013 2291 2291 2291 0 -0.27(-0.01%)
Nov 26, 2013 2281 2311 2269 2292 0 +23.31(+1.03%)
Nov 25, 2013 2289 2294 2264 2268 0 -25.97(-1.13%)
Nov 22, 2013 2294 2313 2288 2294 0 +21.95(+0.97%)
Nov 21, 2013 2266 2282 2257 2272 0 +23.15(+1.03%)
Nov 20, 2013 2250 2265 2239 2249 0 -0.18(-0.01%)
Nov 19, 2013 2239 2264 2233 2249 0 +4.24(+0.19%)
Nov 18, 2013 2251 2272 2235 2245 0 +2.56(+0.11%)
Nov 15, 2013 2245 2269 2233 2243 0 +6.60(+0.30%)
Nov 14, 2013 2238 2252 2225 2236 0 -2.02(-0.09%)
Nov 12, 2013 2245 2264 2229 2238 0 +1.21(+0.05%)
Nov 11, 2013 2240 2253 2230 2237 0 +1.07(+0.05%)
Nov 08, 2013 2214 2242 2205 2236 0 +17.66(+0.80%)
Nov 07, 2013 2233 2254 2206 2218 0 -2.34(-0.11%)
Nov 06, 2013 2229 2253 2201 2221 0 +13.77(+0.62%)
Nov 05, 2013 2203 2219 2190 2207 0 +2.06(+0.09%)
Nov 04, 2013 2194 2214 2176 2205 0 +20.54(+0.94%)
Nov 01, 2013 2161 2190 2159 2184 0 +25.54(+1.18%)
Oct 31, 2013 2152 2179 2140 2159 0 +7.15(+0.33%)
Oct 30, 2013 2172 2176 2144 2151 0 -18.82(-0.87%)
Oct 29, 2013 2144 2175 2140 2170 0 +16.83(+0.78%)
Oct 28, 2013 2124 2164 2123 2153 0 +27.36(+1.29%)
Oct 25, 2013 2114 2144 2109 2126 0 +26.10(+1.24%)
Oct 24, 2013 2091 2118 2077 2100 0 +27.80(+1.34%)
Oct 23, 2013 2108 2121 2066 2072 0 -48.48(-2.29%)
Oct 22, 2013 2101 2134 2090 2121 0 +29.88(+1.43%)
Oct 21, 2013 2097 2102 2067 2091 0 +2.08(+0.10%)
Oct 18, 2013 2093 2116 2076 2089 0 -15.99(-0.76%)
Oct 17, 2013 2093 2112 2082 2105 0 +7.66(+0.37%)
Oct 16, 2013 2071 2108 2060 2097 0 -1.06(-0.05%)
Oct 15, 2013 2101 2129 2082 2098 0 +18.01(+0.87%)
Oct 14, 2013 2060 2088 2047 2080 0 +7.33(+0.35%)
Oct 11, 2013 2068 2079 2053 2073 0 +14.73(+0.72%)
Oct 10, 2013 2028 2062 2023 2058 0 +45.74(+2.27%)
Oct 09, 2013 2021 2029 1997 2012 0 -9.34(-0.46%)
Oct 08, 2013 2055 2062 2017 2022 0 -31.24(-1.52%)
Oct 07, 2013 2062 2074 2049 2053 0 -22.46(-1.08%)
Oct 04, 2013 2071 2082 2065 2075 0 +7.72(+0.37%)
Oct 03, 2013 2081 2086 2060 2068 0 -13.06(-0.63%)
Oct 02, 2013 2083 2096 2067 2081 0 -12.99(-0.62%)
Oct 01, 2013 2090 2111 2071 2094 0 -8.72(-0.41%)
Sep 27, 2013 2116 2123 2095 2102 0 -7.51(-0.36%)
Sep 26, 2013 2108 2122 2092 2110 0 +1.18(+0.06%)
Sep 25, 2013 2120 2131 2100 2109 0 -2.21(-0.10%)
Sep 24, 2013 2116 2133 2107 2111 0 +1.57(+0.07%)
Sep 23, 2013 2131 2135 2100 2109 0 -21.01(-0.99%)
Sep 20, 2013 2154 2159 2127 2130 0 -17.69(-0.82%)
Sep 19, 2013 2146 2167 2130 2148 0 +5.91(+0.28%)
Sep 18, 2013 2144 2156 2112 2142 0 -4.63(-0.22%)
Sep 17, 2013 2129 2152 2124 2147 0 +16.51(+0.78%)
Sep 16, 2013 2150 2151 2119 2130 0 +6.70(+0.32%)
Sep 13, 2013 2120 2133 2111 2124 0 +16.28(+0.77%)
Sep 12, 2013 2101 2121 2093 2107 0 -4.52(-0.21%)
Sep 11, 2013 2096 2116 2089 2112 0 +30.66(+1.47%)
Sep 10, 2013 2071 2090 2065 2081 0 +20.81(+1.01%)
Sep 09, 2013 2039 2066 2035 2060 0 +25.39(+1.25%)
Sep 06, 2013 2043 2055 2022 2035 0 +0.43(+0.02%)
Sep 05, 2013 2030 2048 2024 2034 0 +17.78(+0.88%)
Sep 04, 2013 2004 2020 1999 2017 0 +28.78(+1.45%)
Sep 03, 2013 2010 2022 1973 1988 0 +7.05(+0.36%)
Aug 30, 2013 1981 1981 1981 0 -13.91(-0.70%)
Aug 29, 2013 1972 2009 1968 1995 0 +27.57(+1.40%)
Aug 28, 2013 1961 1978 1953 1967 0 -4.68(-0.24%)
Aug 27, 2013 1990 2000 1969 1972 0 -38.55(-1.92%)
Aug 26, 2013 2024 2029 2006 2010 0 -9.29(-0.46%)
Aug 23, 2013 2021 2029 2011 2020 0 -3.03(-0.15%)
Aug 22, 2013 2013 2027 2004 2023 0 +16.73(+0.83%)
Aug 21, 2013 2030 2041 2002 2006 0 -24.98(-1.23%)
Aug 20, 2013 2016 2040 2003 2031 0 +13.44(+0.67%)
Aug 19, 2013 2046 2052 2009 2018 0 +9.62(+0.48%)
Aug 16, 2013 1986 2013 1984 2008 0 +19.64(+0.99%)
Aug 15, 2013 2013 2022 1976 1988 0 -39.72(-1.96%)
Aug 14, 2013 2041 2049 2026 2028 0 -3.89(-0.19%)
Aug 13, 2013 2045 2051 2028 2032 0 -14.10(-0.69%)
Aug 12, 2013 2026 2059 2022 2046 0 +6.42(+0.31%)
Aug 09, 2013 2047 2067 2030 2040 0 -12.62(-0.61%)
Aug 08, 2013 2059 2064 2044 2052 0 +6.93(+0.34%)
Aug 07, 2013 2047 2059 2038 2045 0 +0.79(+0.04%)
Aug 06, 2013 2065 2076 2042 2045 0 -13.60(-0.66%)
Aug 05, 2013 2055 2070 2043 2058 0 -5.28(-0.26%)
Aug 02, 2013 2064 2090 2052 2063 0 -58.58(-2.76%)
Aug 01, 2013 2128 2148 2111 2122 0 +14.76(+0.70%)
Jul 31, 2013 2134 2158 2101 2107 0 +2.17(+0.10%)
Jul 30, 2013 2117 2128 2085 2105 0 -19.90(-0.94%)
Jul 29, 2013 2241 2277 2109 2125 0 +18.55(+0.88%)
Jul 26, 2013 2076 2110 2066 2106 0 +21.62(+1.04%)
Jul 25, 2013 2097 2105 2071 2085 0 -9.35(-0.45%)
Jul 24, 2013 2101 2108 2082 2094 0 -4.07(-0.19%)
Jul 23, 2013 2107 2119 2087 2098 0 -4.25(-0.20%)
Jul 22, 2013 2102 2120 2088 2102 0 -5.13(-0.24%)
Jul 19, 2013 2124 2134 2064 2108 0 -22.52(-1.06%)
Jul 18, 2013 2135 2172 2111 2130 0 -11.51(-0.54%)
Jul 17, 2013 2139 2157 2127 2142 0 +6.84(+0.32%)
Jul 16, 2013 2142 2156 2123 2135 0 -1.46(-0.07%)
Jul 15, 2013 2125 2148 2119 2136 0 +4.04(+0.19%)
Jul 12, 2013 2117 2140 2117 2132 0 +10.83(+0.51%)
Jul 11, 2013 2116 2129 2103 2121 0 +32.48(+1.55%)
Jul 10, 2013 2083 2098 2072 2089 0 +5.02(+0.24%)
Jul 09, 2013 2081 2094 2066 2084 0 +17.39(+0.84%)
Jul 08, 2013 2054 2070 2046 2066 0 +24.18(+1.18%)
Jul 05, 2013 2032 2044 2016 2042 0 +31.53(+1.57%)
Jul 03, 2013 2011 2011 2011 0 +3.78(+0.19%)
Jul 02, 2013 2006 2034 1987 2007 0 -4.09(-0.20%)
Jul 01, 2013 2014 2031 2005 2011 0 +2.05(+0.10%)
Jun 28, 2013 2013 2033 2002 2009 0 +20.14(+1.01%)
Jun 26, 2013 1988 2004 1973 1989 0 +21.02(+1.07%)
Jun 25, 2013 1970 1985 1954 1968 0 +16.20(+0.83%)
Jun 24, 2013 1961 1971 1944 1952 0 -25.75(-1.30%)
Jun 21, 2013 1990 1996 1954 1977 0 +5.53(+0.28%)
Jun 20, 2013 1993 2004 1960 1972 0 -43.25(-2.15%)
Jun 19, 2013 2045 2056 2014 2015 0 -26.89(-1.32%)
Jun 18, 2013 2026 2051 2022 2042 0 +18.72(+0.93%)
Jun 17, 2013 2023 2040 2012 2023 0 +14.86(+0.74%)
Jun 14, 2013 2023 2033 2001 2008 0 -15.44(-0.76%)
Jun 13, 2013 1976 2032 1972 2024 0 +48.33(+2.45%)
Jun 12, 2013 2008 2012 1970 1976 0 -19.66(-0.99%)
Jun 11, 2013 1996 2024 1986 1995 0 -27.40(-1.35%)
Jun 10, 2013 2047 2058 2010 2023 0 -20.08(-0.98%)
Jun 07, 2013 1996 2045 1963 2043 0 +81.99(+4.18%)
Jun 06, 2013 1939 1966 1924 1961 0 +22.05(+1.14%)
Jun 05, 2013 1983 1983 1923 1939 0 -52.35(-2.63%)
Jun 04, 2013 1995 2015 1971 1991 0 -2.11(-0.11%)
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.