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 31, 2018 2482 2502 2455 2499 0 +18.48(+0.75%)
May 30, 2018 2459 2483 2441 2480 0 +22.26(+0.91%)
May 29, 2018 2493 2504 2427 2458 0 -54.02(-2.15%)
May 25, 2018 2512 2512 2512 2512 0 -7.29(-0.29%)
May 24, 2018 2511 2540 2508 2519 0 -5.39(-0.21%)
May 23, 2018 2591 2592 2502 2525 0 -90.83(-3.47%)
May 22, 2018 2626 2639 2615 2616 0 -1.85(-0.07%)
May 21, 2018 2617 2636 2598 2617 0 +8.64(+0.33%)
May 18, 2018 2604 2633 2594 2609 0 +8.92(+0.34%)
May 17, 2018 2616 2631 2595 2600 0 -15.33(-0.59%)
May 16, 2018 2621 2653 2606 2615 0 +0.96(+0.04%)
May 15, 2018 2614 2626 2595 2614 0 -12.13(-0.46%)
May 14, 2018 2629 2641 2613 2626 0 -3.79(-0.14%)
May 11, 2018 2623 2651 2612 2630 0 +12.36(+0.47%)
May 10, 2018 2599 2626 2588 2618 0 +26.15(+1.01%)
May 09, 2018 2580 2596 2563 2592 0 +18.68(+0.73%)
May 08, 2018 2574 2595 2559 2573 0 -6.76(-0.26%)
May 07, 2018 2604 2606 2552 2580 0 -16.23(-0.63%)
May 04, 2018 2557 2609 2544 2596 0 +29.26(+1.14%)
May 03, 2018 2544 2575 2521 2567 0 +22.62(+0.89%)
May 02, 2018 2575 2583 2542 2544 0 -34.56(-1.34%)
May 01, 2018 2559 2584 2536 2579 0 +6.26(+0.24%)
Apr 30, 2018 2607 2627 2572 2572 0 -17.10(-0.66%)
Apr 27, 2018 2669 2687 2586 2589 0 -35.80(-1.36%)
Apr 26, 2018 2622 2640 2603 2625 0 +7.60(+0.29%)
Apr 25, 2018 2585 2630 2572 2618 0 +32.55(+1.26%)
Apr 24, 2018 2613 2621 2573 2585 0 -12.05(-0.46%)
Apr 23, 2018 2593 2608 2578 2597 0 +7.75(+0.30%)
Apr 20, 2018 2640 2653 2572 2589 0 -54.44(-2.06%)
Apr 19, 2018 2638 2685 2628 2644 0 +27.30(+1.04%)
Apr 18, 2018 2629 2655 2616 2617 0 -12.93(-0.49%)
Apr 17, 2018 2631 2688 2605 2629 0 +37.71(+1.45%)
Apr 16, 2018 2525 2608 2499 2592 0 +70.26(+2.79%)
Apr 13, 2018 2530 2538 2511 2522 0 +5.87(+0.23%)
Apr 12, 2018 2532 2545 2498 2516 0 -5.97(-0.24%)
Apr 11, 2018 2537 2545 2517 2522 0 -26.15(-1.03%)
Apr 10, 2018 2544 2565 2526 2548 0 +35.09(+1.40%)
Apr 09, 2018 2528 2552 2509 2513 0 +0.70(+0.03%)
Apr 06, 2018 2522 2546 2485 2512 0 -22.61(-0.89%)
Apr 05, 2018 2529 2543 2499 2535 0 +17.23(+0.68%)
Apr 04, 2018 2461 2520 2452 2517 0 +32.81(+1.32%)
Apr 03, 2018 2488 2500 2463 2485 0 +1.52(+0.06%)
Apr 02, 2018 2526 2542 2462 2483 0 -45.53(-1.80%)
Mar 29, 2018 2529 2529 2529 2529 0 +7.54(+0.30%)
Mar 28, 2018 2526 2574 2517 2521 0 +1.98(+0.08%)
Mar 27, 2018 2508 2549 2493 2519 0 +22.59(+0.90%)
Mar 26, 2018 2460 2504 2441 2496 0 +62.33(+2.56%)
Mar 23, 2018 2455 2480 2431 2434 0 -21.48(-0.87%)
Mar 22, 2018 2501 2514 2454 2456 0 -63.13(-2.51%)
Mar 21, 2018 2512 2531 2496 2519 0 +7.06(+0.28%)
Mar 20, 2018 2573 2588 2503 2512 0 -51.54(-2.01%)
Mar 19, 2018 2573 2594 2548 2563 0 -16.02(-0.62%)
Mar 16, 2018 2579 2606 2575 2579 0 +3.03(+0.12%)
Mar 15, 2018 2574 2583 2548 2576 0 +2.75(+0.11%)
Mar 14, 2018 2584 2587 2558 2573 0 +5.46(+0.21%)
Mar 13, 2018 2577 2588 2543 2568 0 -4.90(-0.19%)
Mar 12, 2018 2593 2602 2564 2573 0 -13.98(-0.54%)
Mar 09, 2018 2575 2595 2553 2587 0 +15.66(+0.61%)
Mar 08, 2018 2577 2586 2525 2571 0 -6.41(-0.25%)
Mar 07, 2018 2578 2578 2555 2578 0 -35.94(-1.38%)
Mar 06, 2018 2632 2639 2570 2614 0 -9.24(-0.35%)
Mar 05, 2018 2609 2642 2607 2623 0 +5.60(+0.21%)
Mar 02, 2018 2592 2641 2571 2617 0 +39.88(+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.