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 29, 2018 2641 2657 2624 2626 0 -11.18(-0.42%)
Jun 28, 2018 2598 2641 2581 2637 0 +43.33(+1.67%)
Jun 27, 2018 2606 2638 2586 2594 0 -11.93(-0.46%)
Jun 26, 2018 2596 2619 2591 2606 0 +5.16(+0.20%)
Jun 25, 2018 2640 2679 2592 2601 0 -35.07(-1.33%)
Jun 22, 2018 2624 2652 2605 2636 0 +23.63(+0.90%)
Jun 21, 2018 2602 2627 2588 2612 0 +12.07(+0.46%)
Jun 20, 2018 2598 2613 2587 2600 0 +4.33(+0.17%)
Jun 19, 2018 2589 2615 2579 2596 0 -21.38(-0.82%)
Jun 18, 2018 2595 2623 2582 2617 0 +5.43(+0.21%)
Jun 15, 2018 2612 2613 2603 2612 0 +0.76(+0.03%)
Jun 14, 2018 2588 2639 2580 2611 0 +32.09(+1.24%)
Jun 13, 2018 2623 2625 2575 2579 0 -32.30(-1.24%)
Jun 12, 2018 2601 2618 2585 2611 0 +6.19(+0.24%)
Jun 11, 2018 2560 2618 2557 2605 0 +44.94(+1.76%)
Jun 08, 2018 2544 2561 2540 2560 0 +14.04(+0.55%)
Jun 07, 2018 2549 2563 2528 2546 0 +1.90(+0.07%)
Jun 06, 2018 2529 2547 2518 2544 0 +16.24(+0.64%)
Jun 05, 2018 2520 2535 2495 2528 0 +4.86(+0.19%)
Jun 04, 2018 2509 2528 2499 2523 0 +20.95(+0.84%)
Jun 01, 2018 2498 2521 2486 2502 0 +3.18(+0.13%)
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%)
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.