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 (%)
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%)
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.