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%)
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.