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 (%)
Nov 30, 2016 2930 2939 2892 2893 0 -42.17(-1.44%)
Nov 29, 2016 2932 2950 2925 2935 0 -4.67(-0.16%)
Nov 28, 2016 2937 2959 2928 2940 0 -7.68(-0.26%)
Nov 25, 2016 2927 2958 2921 2947 0 +24.73(+0.85%)
Nov 23, 2016 2923 2923 2923 2923 0 +2.71(+0.09%)
Nov 22, 2016 2877 2934 2875 2920 0 +46.06(+1.60%)
Nov 21, 2016 2836 2876 2829 2874 0 +46.11(+1.63%)
Nov 18, 2016 2888 2898 2825 2828 0 -75.50(-2.60%)
Nov 17, 2016 2815 2913 2808 2903 0 +90.03(+3.20%)
Nov 16, 2016 2781 2819 2779 2813 0 +28.28(+1.02%)
Nov 15, 2016 2743 2791 2734 2785 0 +49.36(+1.80%)
Nov 14, 2016 2700 2749 2697 2736 0 +46.17(+1.72%)
Nov 11, 2016 2656 2694 2646 2689 0 +29.47(+1.11%)
Nov 10, 2016 2671 2688 2642 2660 0 -11.94(-0.45%)
Nov 09, 2016 2676 2701 2636 2672 0 -37.35(-1.38%)
Nov 08, 2016 2676 2720 2674 2709 0 +30.00(+1.12%)
Nov 07, 2016 2684 2699 2670 2679 0 +31.67(+1.20%)
Nov 04, 2016 2636 2666 2620 2648 0 +14.74(+0.56%)
Nov 03, 2016 2644 2659 2622 2633 0 -3.33(-0.13%)
Nov 02, 2016 2646 2671 2626 2636 0 -8.85(-0.33%)
Nov 01, 2016 2674 2676 2630 2645 0 -21.98(-0.82%)
Oct 31, 2016 2671 2676 2651 2667 0 +7.67(+0.29%)
Oct 28, 2016 2642 2681 2642 2659 0 +22.14(+0.84%)
Oct 27, 2016 2668 2670 2628 2637 0 -23.77(-0.89%)
Oct 26, 2016 2666 2694 2657 2661 0 -23.07(-0.86%)
Oct 25, 2016 2698 2706 2682 2684 0 -15.52(-0.57%)
Oct 24, 2016 2676 2713 2669 2699 0 +34.42(+1.29%)
Oct 21, 2016 2642 2669 2623 2665 0 -2.08(-0.08%)
Oct 20, 2016 2681 2684 2641 2667 0 -19.21(-0.72%)
Oct 19, 2016 2692 2705 2670 2686 0 -11.45(-0.42%)
Oct 18, 2016 2696 2726 2670 2698 0 -43.64(-1.59%)
Oct 17, 2016 2741 2768 2736 2741 0 -4.85(-0.18%)
Oct 14, 2016 2739 2762 2736 2746 0 +24.59(+0.90%)
Oct 13, 2016 2724 2738 2701 2722 0 -18.86(-0.69%)
Oct 12, 2016 2726 2755 2716 2741 0 +20.85(+0.77%)
Oct 11, 2016 2741 2747 2707 2720 0 -22.65(-0.83%)
Oct 10, 2016 2739 2764 2737 2742 0 +13.26(+0.49%)
Oct 07, 2016 2729 2729 2709 2729 0 -5.19(-0.19%)
Oct 06, 2016 2724 2747 2706 2734 0 +6.05(+0.22%)
Oct 05, 2016 2751 2760 2724 2728 0 -11.65(-0.43%)
Oct 04, 2016 2776 2788 2734 2740 0 -2.96(-0.11%)
Sep 26, 2016 2741 2752 2729 2743 0 -17.31(-0.63%)
Sep 23, 2016 2786 2795 2752 2760 0 -37.64(-1.35%)
Sep 22, 2016 2799 2808 2783 2798 0 +10.79(+0.39%)
Sep 21, 2016 2776 2799 2759 2787 0 +19.42(+0.70%)
Sep 20, 2016 2776 2786 2754 2768 0 -4.00(-0.14%)
Sep 19, 2016 2777 2797 2766 2772 0 +3.70(+0.13%)
Sep 16, 2016 2776 2780 2753 2768 0 -19.07(-0.68%)
Sep 15, 2016 2747 2798 2740 2787 0 +40.44(+1.47%)
Sep 14, 2016 2763 2776 2737 2747 0 -12.76(-0.46%)
Sep 13, 2016 2788 2792 2749 2759 0 -52.73(-1.88%)
Sep 12, 2016 2740 2819 2733 2812 0 +56.18(+2.04%)
Sep 09, 2016 2808 2819 2754 2756 0 -75.81(-2.68%)
Sep 08, 2016 2853 2855 2826 2832 0 -30.82(-1.08%)
Sep 07, 2016 2821 2873 2815 2862 0 +33.02(+1.17%)
Sep 06, 2016 2846 2848 2813 2829 0 -18.85(-0.66%)
Sep 02, 2016 2848 2848 2848 2848 0 +12.07(+0.43%)
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.