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, 2017 2415 2444 2358 2377 0 -44.15(-1.82%)
Nov 29, 2017 2344 2472 2339 2421 0 +76.95(+3.28%)
Nov 28, 2017 2272 2349 2268 2344 0 +71.97(+3.17%)
Nov 27, 2017 2282 2296 2265 2272 0 -8.66(-0.38%)
Nov 24, 2017 2280 2292 2267 2281 0 +2.65(+0.12%)
Nov 22, 2017 2293 2300 2274 2278 0 -15.23(-0.66%)
Nov 21, 2017 2307 2321 2289 2293 0 -9.05(-0.39%)
Nov 20, 2017 2291 2312 2271 2302 0 -1.24(-0.05%)
Nov 17, 2017 2241 2312 2240 2304 0 +60.08(+2.68%)
Nov 16, 2017 2227 2249 2217 2243 0 +14.81(+0.66%)
Nov 15, 2017 2234 2239 2214 2229 0 -18.82(-0.84%)
Nov 14, 2017 2242 2273 2238 2247 0 -7.05(-0.31%)
Nov 13, 2017 2243 2258 2229 2255 0 +3.84(+0.17%)
Nov 10, 2017 2241 2270 2237 2251 0 +6.52(+0.29%)
Nov 09, 2017 2194 2269 2189 2244 0 +44.28(+2.01%)
Nov 08, 2017 2197 2220 2187 2200 0 +4.86(+0.22%)
Nov 07, 2017 2238 2247 2193 2195 0 -44.35(-1.98%)
Nov 06, 2017 2218 2249 2218 2239 0 +13.82(+0.62%)
Nov 03, 2017 2228 2253 2208 2226 0 +0.46(+0.02%)
Nov 02, 2017 2277 2282 2219 2225 0 -52.53(-2.31%)
Nov 01, 2017 2275 2310 2264 2278 0 +17.62(+0.78%)
Oct 31, 2017 2305 2320 2252 2260 0 -9.79(-0.43%)
Oct 30, 2017 2298 2302 2263 2270 0 -37.34(-1.62%)
Oct 27, 2017 2360 2369 2287 2307 0 -59.95(-2.53%)
Oct 26, 2017 2338 2395 2328 2367 0 +38.01(+1.63%)
Oct 25, 2017 2363 2375 2312 2329 0 -37.04(-1.57%)
Oct 24, 2017 2341 2391 2325 2366 0 -78.71(-3.22%)
Oct 23, 2017 2476 2486 2435 2445 0 -24.98(-1.01%)
Oct 20, 2017 2463 2490 2442 2470 0 +19.64(+0.80%)
Oct 19, 2017 2491 2497 2427 2450 0 -72.97(-2.89%)
Oct 18, 2017 2524 2548 2497 2523 0 +4.05(+0.16%)
Oct 17, 2017 2544 2624 2503 2519 0 +51.82(+2.10%)
Oct 16, 2017 2477 2497 2433 2467 0 -33.22(-1.33%)
Oct 13, 2017 2473 2511 2457 2500 0 +35.62(+1.45%)
Oct 12, 2017 2468 2482 2455 2465 0 -7.38(-0.30%)
Oct 11, 2017 2482 2490 2458 2472 0 -19.02(-0.76%)
Oct 10, 2017 2508 2527 2488 2491 0 -6.91(-0.28%)
Oct 09, 2017 2519 2528 2492 2498 0 -20.09(-0.80%)
Oct 06, 2017 2545 2555 2511 2518 0 -29.97(-1.18%)
Oct 05, 2017 2530 2553 2524 2548 0 +14.03(+0.55%)
Oct 04, 2017 2510 2560 2504 2534 0 +41.44(+1.66%)
Oct 03, 2017 2520 2523 2485 2493 0 -32.03(-1.27%)
Oct 02, 2017 2482 2530 2460 2525 0 +49.78(+2.01%)
Sep 29, 2017 2475 2480 2446 2475 0 +0.70(+0.03%)
Sep 28, 2017 2511 2520 2468 2474 0 -49.50(-1.96%)
Sep 27, 2017 2515 2531 2490 2524 0 +15.19(+0.61%)
Sep 26, 2017 2540 2564 2505 2509 0 -27.48(-1.08%)
Sep 25, 2017 2509 2538 2502 2536 0 +21.30(+0.85%)
Sep 22, 2017 2482 2519 2472 2515 0 +33.87(+1.37%)
Sep 21, 2017 2466 2518 2463 2481 0 -0.67(-0.03%)
Sep 20, 2017 2424 2484 2424 2482 0 +64.76(+2.68%)
Sep 19, 2017 2420 2424 2399 2417 0 +1.52(+0.06%)
Sep 18, 2017 2424 2443 2403 2415 0 -6.59(-0.27%)
Sep 15, 2017 2432 2439 2397 2422 0 -12.53(-0.51%)
Sep 14, 2017 2441 2445 2415 2434 0 -9.33(-0.38%)
Sep 13, 2017 2421 2456 2417 2444 0 +22.61(+0.93%)
Sep 12, 2017 2447 2448 2399 2421 0 -19.37(-0.79%)
Sep 11, 2017 2439 2467 2430 2441 0 +9.31(+0.38%)
Sep 08, 2017 2412 2446 2387 2431 0 +18.07(+0.75%)
Sep 07, 2017 2447 2450 2408 2413 0 -30.69(-1.26%)
Sep 06, 2017 2431 2454 2415 2444 0 +44.10(+1.84%)
Sep 05, 2017 2405 2421 2390 2400 0 -4.02(-0.17%)
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.