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 29, 2015 2514 2517 2480 2495 0 -27.52(-1.09%)
May 28, 2015 2531 2535 2512 2523 0 -10.37(-0.41%)
May 27, 2015 2533 2543 2515 2533 0 +6.83(+0.27%)
May 26, 2015 2563 2567 2516 2526 0 -42.95(-1.67%)
May 22, 2015 2569 2569 2569 2569 0 -19.51(-0.75%)
May 21, 2015 2585 2604 2574 2589 0 +5.73(+0.22%)
May 20, 2015 2596 2605 2575 2583 0 -6.62(-0.26%)
May 19, 2015 2615 2623 2586 2590 0 -16.09(-0.62%)
May 18, 2015 2599 2616 2591 2606 0 +4.11(+0.16%)
May 15, 2015 2599 2609 2591 2602 0 +5.48(+0.21%)
May 14, 2015 2585 2601 2567 2596 0 +35.32(+1.38%)
May 13, 2015 2556 2573 2547 2561 0 +5.84(+0.23%)
May 12, 2015 2557 2563 2531 2555 0 -18.29(-0.71%)
May 11, 2015 2577 2604 2572 2573 0 -3.39(-0.13%)
May 08, 2015 2575 2602 2564 2577 0 +30.94(+1.22%)
May 07, 2015 2542 2562 2526 2546 0 +16.45(+0.65%)
May 06, 2015 2552 2565 2514 2529 0 -16.70(-0.66%)
May 05, 2015 2566 2586 2544 2546 0 -28.23(-1.10%)
May 04, 2015 2572 2591 2568 2574 0 +9.39(+0.37%)
May 01, 2015 2554 2570 2540 2565 0 +27.55(+1.09%)
Apr 30, 2015 2545 2565 2522 2537 0 -8.81(-0.35%)
Apr 29, 2015 2555 2567 2530 2546 0 -14.96(-0.58%)
Apr 28, 2015 2568 2589 2535 2561 0 -10.16(-0.40%)
Apr 27, 2015 2617 2628 2567 2571 0 -43.88(-1.68%)
Apr 24, 2015 2632 2635 2599 2615 0 +15.00(+0.58%)
Apr 23, 2015 2606 2619 2586 2600 0 -7.64(-0.29%)
Apr 22, 2015 2573 2614 2553 2608 0 +35.38(+1.38%)
Apr 21, 2015 2591 2605 2558 2572 0 -16.97(-0.66%)
Apr 20, 2015 2581 2605 2567 2589 0 +22.41(+0.87%)
Apr 17, 2015 2572 2578 2548 2567 0 -20.63(-0.80%)
Apr 16, 2015 2598 2610 2579 2587 0 -10.55(-0.41%)
Apr 15, 2015 2627 2631 2591 2598 0 -23.01(-0.88%)
Apr 14, 2015 2604 2622 2588 2621 0 +13.95(+0.54%)
Apr 13, 2015 2618 2635 2597 2607 0 -34.61(-1.31%)
Apr 10, 2015 2627 2644 2616 2642 0 +13.55(+0.52%)
Apr 09, 2015 2650 2656 2619 2628 0 -24.58(-0.93%)
Apr 08, 2015 2638 2665 2630 2653 0 +19.30(+0.73%)
Apr 07, 2015 2660 2665 2631 2633 0 -29.03(-1.09%)
Apr 06, 2015 2654 2668 2640 2662 0 +7.06(+0.27%)
Apr 02, 2015 2655 2655 2655 2655 0 +30.22(+1.15%)
Apr 01, 2015 2622 2635 2597 2625 0 -13.46(-0.51%)
Mar 31, 2015 2634 2666 2623 2639 0 -0.78(-0.03%)
Mar 30, 2015 2626 2649 2617 2639 0 +25.07(+0.96%)
Mar 27, 2015 2599 2624 2595 2614 0 +15.23(+0.59%)
Mar 26, 2015 2595 2610 2580 2599 0 -6.27(-0.24%)
Mar 25, 2015 2641 2649 2602 2605 0 -31.39(-1.19%)
Mar 24, 2015 2643 2656 2626 2637 0 -11.13(-0.42%)
Mar 23, 2015 2647 2664 2642 2648 0 +1.55(+0.06%)
Mar 20, 2015 2649 2665 2639 2646 0 +8.81(+0.33%)
Mar 19, 2015 2631 2643 2617 2638 0 +1.93(+0.07%)
Mar 18, 2015 2603 2648 2575 2636 0 +32.61(+1.25%)
Mar 17, 2015 2616 2624 2595 2603 0 -28.22(-1.07%)
Mar 16, 2015 2612 2637 2598 2631 0 +34.01(+1.31%)
Mar 13, 2015 2615 2617 2576 2597 0 -20.28(-0.77%)
Mar 12, 2015 2584 2622 2575 2617 0 +43.54(+1.69%)
Mar 11, 2015 2598 2601 2565 2574 0 -16.97(-0.65%)
Mar 10, 2015 2603 2609 2582 2591 0 -32.11(-1.22%)
Mar 09, 2015 2616 2630 2598 2623 0 +15.64(+0.60%)
Mar 06, 2015 2631 2643 2597 2607 0 -36.77(-1.39%)
Mar 05, 2015 2678 2683 2634 2644 0 -31.57(-1.18%)
Mar 04, 2015 2676 2701 2663 2676 0 -22.59(-0.84%)
Mar 03, 2015 2698 2699 2692 2698 0 -14.68(-0.54%)
Mar 02, 2015 2683 2730 2681 2713 0 +29.31(+1.09%)
Feb 27, 2015 2705 2714 2676 2684 0 -19.30(-0.71%)
Feb 26, 2015 2701 2713 2694 2703 0 +25.63(+0.96%)
Feb 25, 2015 2650 2687 2641 2677 0 +23.93(+0.90%)
Feb 24, 2015 2642 2661 2630 2653 0 +7.30(+0.28%)
Feb 23, 2015 2645 2656 2629 2646 0 -0.32(-0.01%)
Feb 20, 2015 2636 2649 2611 2646 0 +5.29(+0.20%)
Feb 19, 2015 2632 2652 2622 2641 0 +15.16(+0.58%)
Feb 18, 2015 2625 2643 2620 2626 0 -0.55(-0.02%)
Feb 17, 2015 2622 2639 2611 2627 0 +0.89(+0.03%)
Feb 13, 2015 2626 2626 2626 2626 0 +60.48(+2.36%)
Feb 12, 2015 2540 2579 2533 2565 0 +35.66(+1.41%)
Feb 11, 2015 2512 2540 2493 2530 0 +11.28(+0.45%)
Feb 10, 2015 2530 2538 2437 2518 0 -8.28(-0.33%)
Feb 09, 2015 2473 2533 2470 2527 0 +33.71(+1.35%)
Feb 06, 2015 2512 2526 2483 2493 0 -21.49(-0.85%)
Feb 05, 2015 2480 2521 2469 2514 0 +36.92(+1.49%)
Feb 04, 2015 2480 2504 2470 2477 0 -4.82(-0.19%)
Feb 03, 2015 2459 2483 2447 2482 0 +41.12(+1.68%)
Feb 02, 2015 2433 2450 2388 2441 0 +18.38(+0.76%)
Jan 30, 2015 2443 2461 2417 2423 0 -44.60(-1.81%)
Jan 29, 2015 2429 2474 2400 2467 0 +37.37(+1.54%)
Jan 28, 2015 2479 2483 2420 2430 0 -31.21(-1.27%)
Jan 27, 2015 2467 2490 2451 2461 0 -32.83(-1.32%)
Jan 26, 2015 2483 2504 2462 2494 0 +10.99(+0.44%)
Jan 23, 2015 2519 2526 2477 2483 0 -34.33(-1.36%)
Jan 22, 2015 2491 2526 2469 2517 0 +41.90(+1.69%)
Jan 21, 2015 2430 2479 2424 2475 0 +35.31(+1.45%)
Jan 20, 2015 2435 2446 2409 2440 0 +4.76(+0.20%)
Jan 16, 2015 2405 2439 2403 2435 0 +13.99(+0.58%)
Jan 15, 2015 2421 2451 2414 2421 0 -52.57(-2.12%)
Jan 14, 2015 2447 2478 2431 2474 0 -1.50(-0.06%)
Jan 13, 2015 2475 2475 2475 2475 0 +2.93(+0.12%)
Jan 12, 2015 2493 2499 2457 2472 0 -14.37(-0.58%)
Jan 09, 2015 2516 2518 2480 2487 0 -24.61(-0.98%)
Jan 08, 2015 2471 2516 2468 2511 0 +61.90(+2.53%)
Jan 07, 2015 2445 2458 2414 2450 0 +24.79(+1.02%)
Jan 06, 2015 2458 2467 2398 2425 0 -31.18(-1.27%)
Jan 05, 2015 2502 2508 2447 2456 0 -52.53(-2.09%)
Jan 02, 2015 2578 2580 2493 2508 0 -54.75(-2.14%)
Dec 31, 2014 2563 2563 2563 2563 0 -3.29(-0.13%)
Dec 30, 2014 2573 2584 2555 2567 0 -9.10(-0.35%)
Dec 29, 2014 2553 2580 2543 2576 0 +16.38(+0.64%)
Dec 26, 2014 2551 2570 2541 2559 0 +8.78(+0.34%)
Dec 24, 2014 2550 2550 2550 2550 0 -9.45(-0.37%)
Dec 23, 2014 2541 2568 2528 2560 0 +29.42(+1.16%)
Dec 22, 2014 2527 2541 2515 2530 0 +8.75(+0.35%)
Dec 19, 2014 2514 2542 2505 2522 0 +0.91(+0.04%)
Dec 18, 2014 2521 2530 2491 2521 0 +31.71(+1.27%)
Dec 17, 2014 2451 2492 2436 2489 0 +49.15(+2.01%)
Dec 16, 2014 2440 2456 2438 2440 0 -23.25(-0.94%)
Dec 15, 2014 2495 2502 2445 2463 0 -19.20(-0.77%)
Dec 12, 2014 2515 2534 2481 2482 0 -56.16(-2.21%)
Dec 11, 2014 2548 2570 2531 2539 0 +0.81(+0.03%)
Dec 10, 2014 2558 2562 2535 2538 0 -25.14(-0.98%)
Dec 09, 2014 2538 2567 2527 2563 0 +1.40(+0.05%)
Dec 08, 2014 2572 2579 2542 2562 0 -10.45(-0.41%)
Dec 05, 2014 2565 2578 2560 2572 0 +5.35(+0.21%)
Dec 04, 2014 2556 2571 2544 2567 0 +4.55(+0.18%)
Dec 03, 2014 2562 2569 2551 2562 0 +0.71(+0.03%)
Dec 02, 2014 2539 2570 2532 2561 0 +25.85(+1.02%)
Dec 01, 2014 2534 2547 2520 2536 0 -3.24(-0.13%)
Nov 28, 2014 2528 2546 2516 2539 0 +13.76(+0.54%)
Nov 26, 2014 2525 2525 2525 2525 0 +10.33(+0.41%)
Nov 25, 2014 2512 2528 2506 2515 0 +3.06(+0.12%)
Nov 24, 2014 2492 2516 2486 2512 0 +28.70(+1.16%)
Nov 21, 2014 2487 2493 2470 2483 0 +13.01(+0.53%)
Nov 20, 2014 2465 2479 2458 2470 0 +1.08(+0.04%)
Nov 19, 2014 2460 2473 2450 2469 0 +7.73(+0.31%)
Nov 18, 2014 2446 2471 2439 2461 0 +15.84(+0.65%)
Nov 17, 2014 2435 2457 2428 2445 0 +8.87(+0.36%)
Nov 14, 2014 2425 2450 2423 2436 0 +11.25(+0.46%)
Nov 13, 2014 2427 2440 2414 2425 0 +5.31(+0.22%)
Nov 12, 2014 2404 2426 2403 2420 0 +8.64(+0.36%)
Nov 11, 2014 2411 2417 2406 2411 0 +2.27(+0.09%)
Nov 10, 2014 2395 2410 2393 2409 0 +14.11(+0.59%)
Nov 07, 2014 2404 2406 2384 2395 0 -8.87(-0.37%)
Nov 06, 2014 2391 2407 2380 2404 0 +17.83(+0.75%)
Nov 05, 2014 2394 2401 2371 2386 0 +10.92(+0.46%)
Nov 04, 2014 2392 2406 2371 2375 0 -14.30(-0.60%)
Nov 03, 2014 2385 2401 2375 2389 0 +10.35(+0.44%)
Oct 31, 2014 2376 2389 2365 2379 0 +31.81(+1.36%)
Oct 30, 2014 2314 2358 2304 2347 0 +27.02(+1.16%)
Oct 28, 2014 2304 2321 2291 2320 0 +29.01(+1.27%)
Oct 27, 2014 2307 2318 2288 2291 0 -22.82(-0.99%)
Oct 24, 2014 2294 2320 2288 2314 0 +18.73(+0.82%)
Oct 23, 2014 2240 2299 2232 2295 0 +35.50(+1.57%)
Oct 21, 2014 2268 2288 2225 2260 0 +54.18(+2.46%)
Oct 20, 2014 2194 2207 2189 2205 0 +4.76(+0.22%)
Oct 17, 2014 2185 2212 2173 2201 0 +26.53(+1.22%)
Oct 16, 2014 2135 2201 2127 2174 0 +13.12(+0.61%)
Oct 15, 2014 2101 2167 2095 2161 0 +12.41(+0.58%)
Oct 14, 2014 2135 2165 2134 2149 0 +28.03(+1.32%)
Oct 13, 2014 2144 2155 2114 2121 0 -26.55(-1.24%)
Oct 10, 2014 2169 2194 2144 2147 0 -19.78(-0.91%)
Oct 09, 2014 2218 2220 2156 2167 0 -50.98(-2.30%)
Oct 08, 2014 2182 2225 2167 2218 0 +39.18(+1.80%)
Oct 07, 2014 2223 2227 2176 2179 0 -53.12(-2.38%)
Oct 06, 2014 2260 2263 2224 2232 0 -23.37(-1.04%)
Oct 03, 2014 2241 2266 2237 2255 0 +30.81(+1.39%)
Oct 02, 2014 2235 2243 2189 2224 0 -11.22(-0.50%)
Oct 01, 2014 2279 2284 2229 2236 0 -48.64(-2.13%)
Sep 30, 2014 2294 2306 2281 2284 0 -9.18(-0.40%)
Sep 29, 2014 2292 2311 2273 2293 0 -19.76(-0.85%)
Sep 26, 2014 2286 2317 2282 2313 0 +31.55(+1.38%)
Sep 25, 2014 2289 2293 2267 2282 0 -64.02(-2.73%)
Sep 19, 2014 2346 2353 2327 2346 0 +3.12(+0.13%)
Sep 18, 2014 2332 2349 2326 2343 0 +13.79(+0.59%)
Sep 17, 2014 2339 2352 2319 2329 0 -7.76(-0.33%)
Sep 16, 2014 2331 2343 2317 2336 0 +1.54(+0.07%)
Sep 15, 2014 2356 2359 2327 2335 0 -18.97(-0.81%)
Sep 12, 2014 2376 2376 2341 2354 0 -21.52(-0.91%)
Sep 11, 2014 2377 2389 2365 2375 0 -7.93(-0.33%)
Sep 10, 2014 2386 2390 2362 2383 0 -5.52(-0.23%)
Sep 09, 2014 2390 2394 2368 2389 0 +1.36(+0.06%)
Sep 08, 2014 2404 2411 2380 2388 0 -19.25(-0.80%)
Sep 05, 2014 2402 2412 2388 2407 0 +1.80(+0.07%)
Sep 04, 2014 2407 2421 2398 2405 0 -0.62(-0.03%)
Sep 03, 2014 2420 2431 2398 2406 0 -2.20(-0.09%)
Sep 02, 2014 2402 2420 2393 2408 0 +5.16(+0.21%)
Aug 29, 2014 2403 2403 2403 0 -12.83(-0.53%)
Aug 28, 2014 2420 2428 2402 2415 0 -9.39(-0.39%)
Aug 27, 2014 2413 2426 2398 2425 0 +16.62(+0.69%)
Aug 26, 2014 2414 2424 2401 2408 0 +0.33(+0.01%)
Aug 25, 2014 2428 2428 2401 2408 0 -8.65(-0.36%)
Aug 22, 2014 2427 2434 2407 2417 0 -13.32(-0.55%)
Aug 21, 2014 2419 2434 2413 2430 0 +10.89(+0.45%)
Aug 20, 2014 2408 2426 2404 2419 0 +8.43(+0.35%)
Aug 19, 2014 2429 2436 2407 2411 0 -15.40(-0.63%)
Aug 18, 2014 2419 2430 2418 2426 0 +23.83(+0.99%)
Aug 15, 2014 2419 2430 2382 2402 0 -7.84(-0.33%)
Aug 14, 2014 2398 2413 2388 2410 0 +17.08(+0.71%)
Aug 13, 2014 2389 2406 2377 2393 0 +13.22(+0.56%)
Aug 12, 2014 2384 2390 2372 2380 0 -5.35(-0.22%)
Aug 11, 2014 2374 2404 2374 2385 0 +14.08(+0.59%)
Aug 08, 2014 2333 2372 2327 2371 0 +24.72(+1.05%)
Aug 07, 2014 2369 2381 2344 2346 0 -14.03(-0.59%)
Aug 06, 2014 2357 2371 2343 2360 0 -12.26(-0.52%)
Aug 05, 2014 2379 2389 2360 2373 0 -19.50(-0.82%)
Aug 04, 2014 2376 2397 2362 2392 0 +16.29(+0.69%)
Aug 01, 2014 2377 2413 2349 2376 0 +6.29(+0.27%)
Jul 31, 2014 2419 2422 2363 2369 0 -58.13(-2.39%)
Jul 23, 2014 2432 2447 2416 2428 0 -3.16(-0.13%)
Jul 22, 2014 2412 2435 2387 2431 0 +30.18(+1.26%)
Jul 21, 2014 2393 2410 2379 2401 0 +8.31(+0.35%)
Jul 18, 2014 2385 2397 2368 2392 0 +24.16(+1.02%)
Jul 17, 2014 2371 2390 2361 2368 0 -14.90(-0.63%)
Jul 16, 2014 2387 2398 2370 2383 0 +8.08(+0.34%)
Jul 15, 2014 2384 2392 2361 2375 0 -9.03(-0.38%)
Jul 14, 2014 2387 2398 2358 2384 0 +1.19(+0.05%)
Jul 11, 2014 2379 2391 2368 2383 0 +4.06(+0.17%)
Jul 10, 2014 2371 2384 2358 2379 0 -21.84(-0.91%)
Jul 09, 2014 2388 2403 2370 2401 0 +17.18(+0.72%)
Jul 08, 2014 2414 2417 2373 2383 0 -33.75(-1.40%)
Jul 07, 2014 2437 2437 2412 2417 0 -21.49(-0.88%)
Jul 03, 2014 2439 2439 2439 0 +47.29(+1.98%)
Jul 02, 2014 2398 2407 2386 2391 0 -12.35(-0.51%)
Jul 01, 2014 2398 2414 2392 2404 0 +13.45(+0.56%)
Jun 30, 2014 2401 2409 2381 2390 0 -12.99(-0.54%)
Jun 27, 2014 2391 2407 2387 2403 0 +14.05(+0.59%)
Jun 26, 2014 2396 2400 2372 2389 0 -7.01(-0.29%)
Jun 25, 2014 2380 2401 2370 2396 0 +8.24(+0.35%)
Jun 24, 2014 2381 2399 2372 2388 0 -2.48(-0.10%)
Jun 23, 2014 2398 2407 2383 2390 0 -13.67(-0.57%)
Jun 20, 2014 2391 2404 2382 2404 0 +20.65(+0.87%)
Jun 19, 2014 2369 2394 2355 2383 0 +13.22(+0.56%)
Jun 18, 2014 2369 2376 2350 2370 0 -2.29(-0.10%)
Jun 17, 2014 2364 2380 2357 2372 0 +10.34(+0.44%)
Jun 16, 2014 2370 2373 2341 2362 0 -5.74(-0.24%)
Jun 13, 2014 2372 2380 2353 2368 0 +3.00(+0.13%)
Jun 12, 2014 2379 2383 2356 2365 0 -11.50(-0.48%)
Jun 11, 2014 2369 2381 2363 2376 0 -11.79(-0.49%)
Jun 10, 2014 2395 2405 2382 2388 0 +7.63(+0.32%)
Jun 06, 2014 2395 2398 2371 2381 0 -9.94(-0.42%)
Jun 05, 2014 2373 2393 2367 2390 0 +23.39(+0.99%)
Jun 04, 2014 2365 2378 2359 2367 0 -4.83(-0.20%)
Jun 03, 2014 2371 2381 2358 2372 0 -9.35(-0.39%)
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.