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 (%)
Jun 30, 2017 2847 2847 2803 2821 0 -13.58(-0.48%)
Jun 29, 2017 2853 2861 2826 2834 0 -21.35(-0.75%)
Jun 28, 2017 2841 2869 2838 2856 0 +27.71(+0.98%)
Jun 27, 2017 2818 2839 2817 2828 0 +7.28(+0.26%)
Jun 26, 2017 2798 2827 2781 2821 0 +25.31(+0.91%)
Jun 23, 2017 2793 2814 2783 2795 0 +7.29(+0.26%)
Jun 22, 2017 2800 2821 2787 2788 0 -11.30(-0.40%)
Jun 21, 2017 2796 2817 2784 2799 0 -1.09(-0.04%)
Jun 20, 2017 2845 2851 2797 2800 0 -47.29(-1.66%)
Jun 19, 2017 2837 2867 2828 2848 0 +24.93(+0.88%)
Jun 16, 2017 2812 2837 2803 2823 0 +11.75(+0.42%)
Jun 15, 2017 2800 2822 2789 2811 0 +4.52(+0.16%)
Jun 14, 2017 2790 2815 2787 2807 0 +17.22(+0.62%)
Jun 13, 2017 2780 2796 2768 2789 0 +11.46(+0.41%)
Jun 12, 2017 2762 2795 2759 2778 0 +9.13(+0.33%)
Jun 09, 2017 2730 2780 2714 2769 0 +39.54(+1.45%)
Jun 08, 2017 2729 2740 2704 2729 0 -8.78(-0.32%)
Jun 07, 2017 2799 2805 2731 2738 0 -64.05(-2.29%)
Jun 06, 2017 2842 2842 2798 2802 0 -70.76(-2.46%)
Jun 05, 2017 2878 2889 2862 2873 0 -21.62(-0.75%)
Jun 02, 2017 2902 2906 2882 2894 0 -0.90(-0.03%)
Jun 01, 2017 2847 2896 2837 2895 0 +43.38(+1.52%)
May 31, 2017 2841 2857 2830 2852 0 +15.65(+0.55%)
May 30, 2017 2834 2850 2823 2836 0 +3.94(+0.14%)
May 26, 2017 2840 2852 2824 2832 0 -8.11(-0.29%)
May 25, 2017 2823 2850 2823 2840 0 +20.51(+0.73%)
May 24, 2017 2811 2825 2806 2820 0 +9.79(+0.35%)
May 23, 2017 2844 2844 2803 2810 0 -29.75(-1.05%)
May 22, 2017 2825 2846 2822 2840 0 +19.75(+0.70%)
May 19, 2017 2796 2828 2786 2820 0 +27.83(+1.00%)
May 18, 2017 2771 2810 2764 2792 0 +25.96(+0.94%)
May 17, 2017 2783 2792 2756 2766 0 -16.26(-0.58%)
May 16, 2017 2807 2810 2781 2783 0 -14.96(-0.53%)
May 15, 2017 2815 2826 2792 2798 0 -22.44(-0.80%)
May 12, 2017 2840 2843 2806 2820 0 -22.37(-0.79%)
May 11, 2017 2836 2850 2814 2842 0 -2.65(-0.09%)
May 10, 2017 2829 2857 2824 2845 0 +5.01(+0.18%)
May 09, 2017 2826 2846 2810 2840 0 +18.32(+0.65%)
May 08, 2017 2827 2838 2812 2822 0 -4.80(-0.17%)
May 05, 2017 2807 2831 2797 2827 0 +29.08(+1.04%)
May 04, 2017 2802 2813 2784 2797 0 -6.78(-0.24%)
May 03, 2017 2795 2818 2783 2804 0 +8.00(+0.29%)
May 02, 2017 2789 2804 2780 2796 0 +16.26(+0.58%)
May 01, 2017 2773 2793 2758 2780 0 +16.15(+0.58%)
Apr 28, 2017 2806 2811 2754 2764 0 -42.98(-1.53%)
Apr 27, 2017 2816 2821 2775 2807 0 -3.97(-0.14%)
Apr 26, 2017 2833 2849 2808 2811 0 -22.63(-0.80%)
Apr 25, 2017 2840 2851 2825 2833 0 +3.17(+0.11%)
Apr 24, 2017 2860 2869 2820 2830 0 +9.52(+0.34%)
Apr 21, 2017 2819 2854 2799 2821 0 -48.56(-1.69%)
Apr 20, 2017 2867 2879 2854 2869 0 +14.71(+0.52%)
Apr 19, 2017 2848 2863 2839 2855 0 +8.75(+0.31%)
Apr 18, 2017 2872 2883 2816 2846 0 -67.54(-2.32%)
Apr 17, 2017 2868 2926 2863 2913 0 +59.42(+2.08%)
Apr 13, 2017 2858 2879 2851 2854 0 -3.25(-0.11%)
Apr 12, 2017 2845 2877 2836 2857 0 -1.51(-0.05%)
Apr 11, 2017 2853 2870 2829 2859 0 +7.33(+0.26%)
Apr 10, 2017 2872 2885 2850 2851 0 -19.41(-0.68%)
Apr 07, 2017 2868 2882 2859 2871 0 -1.31(-0.05%)
Apr 06, 2017 2870 2875 2840 2872 0 -3.35(-0.12%)
Apr 05, 2017 2895 2910 2873 2875 0 -7.82(-0.27%)
Apr 04, 2017 2876 2888 2864 2883 0 +6.84(+0.24%)
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.