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 (%)
Apr 30, 2010 1411 1430 1380 1392 0 -27.00(-1.90%)
Apr 29, 2010 1393 1427 1383 1419 0 +39.59(+2.87%)
Apr 28, 2010 1385 1397 1363 1379 0 -23.03(-1.64%)
Apr 27, 2010 1435 1448 1397 1402 0 -50.51(-3.48%)
Apr 26, 2010 1459 1471 1445 1453 0 -10.43(-0.71%)
Apr 23, 2010 1451 1471 1441 1463 0 +14.08(+0.97%)
Apr 22, 2010 1434 1453 1417 1449 0 +7.46(+0.52%)
Apr 21, 2010 1439 1458 1429 1442 0 -6.27(-0.43%)
Apr 20, 2010 1441 1467 1432 1448 0 +62.52(+4.51%)
Apr 19, 2010 1369 1392 1361 1385 0 +4.40(+0.32%)
Apr 16, 2010 1394 1405 1374 1381 0 -18.25(-1.30%)
Apr 15, 2010 1401 1417 1390 1399 0 +10.27(+0.74%)
Apr 14, 2010 1366 1404 1364 1389 0 +40.77(+3.02%)
Apr 13, 2010 1349 1362 1341 1348 0 -0.71(-0.05%)
Apr 12, 2010 1349 1358 1338 1349 0 -3.82(-0.28%)
Apr 09, 2010 1340 1362 1330 1353 0 +14.56(+1.09%)
Apr 08, 2010 1328 1346 1317 1338 0 +2.24(+0.17%)
Apr 07, 2010 1346 1354 1331 1336 0 -13.20(-0.98%)
Apr 06, 2010 1344 1358 1334 1349 0 +4.18(+0.31%)
Apr 05, 2010 1328 1351 1325 1345 0 +12.14(+0.91%)
Apr 01, 2010 1333 1333 1333 0 +13.61(+1.03%)
Mar 31, 2010 1315 1336 1301 1319 0 -6.66(-0.50%)
Mar 30, 2010 1315 1336 1307 1326 0 +16.73(+1.28%)
Mar 29, 2010 1312 1323 1299 1309 0 +8.89(+0.68%)
Mar 26, 2010 1299 1317 1294 1300 0 +13.52(+1.05%)
Mar 25, 2010 1301 1313 1286 1287 0 -4.88(-0.38%)
Mar 24, 2010 1297 1306 1283 1292 0 -16.26(-1.24%)
Mar 23, 2010 1304 1316 1289 1308 0 +2.86(+0.22%)
Mar 22, 2010 1272 1309 1267 1305 0 +18.87(+1.47%)
Mar 19, 2010 1304 1309 1278 1286 0 -17.38(-1.33%)
Mar 18, 2010 1307 1316 1293 1304 0 -3.95(-0.30%)
Mar 17, 2010 1309 1328 1295 1307 0 +2.04(+0.16%)
Mar 16, 2010 1295 1312 1291 1305 0 +13.36(+1.03%)
Mar 15, 2010 1286 1299 1280 1292 0 -11.62(-0.89%)
Mar 12, 2010 1305 1316 1290 1304 0 +10.37(+0.80%)
Mar 11, 2010 1286 1298 1269 1293 0 +6.14(+0.48%)
Mar 10, 2010 1270 1294 1268 1287 0 +16.18(+1.27%)
Mar 09, 2010 1266 1284 1255 1271 0 -6.73(-0.53%)
Mar 08, 2010 1296 1307 1264 1278 0 -6.99(-0.54%)
Mar 05, 2010 1254 1298 1250 1285 0 +42.30(+3.40%)
Mar 04, 2010 1244 1255 1227 1242 0 -2.27(-0.18%)
Mar 03, 2010 1245 1263 1232 1245 0 -7.33(-0.59%)
Mar 02, 2010 1257 1269 1246 1252 0 -0.66(-0.05%)
Mar 01, 2010 1216 1260 1214 1253 0 +37.60(+3.09%)
Feb 26, 2010 1194 1230 1188 1215 0 +17.48(+1.46%)
Feb 25, 2010 1183 1202 1177 1198 0 -2.66(-0.22%)
Feb 24, 2010 1199 1212 1192 1200 0 +1.95(+0.16%)
Feb 23, 2010 1209 1216 1193 1198 0 -14.88(-1.23%)
Feb 22, 2010 1226 1234 1207 1213 0 -6.47(-0.53%)
Feb 19, 2010 1210 1229 1204 1220 0 -3.48(-0.28%)
Feb 18, 2010 1216 1240 1207 1223 0 +3.36(+0.28%)
Feb 17, 2010 1216 1233 1206 1220 0 +7.21(+0.59%)
Feb 16, 2010 1193 1216 1185 1213 0 +21.94(+1.84%)
Feb 12, 2010 1191 1191 1191 0 -7.42(-0.62%)
Feb 11, 2010 1187 1207 1173 1198 0 +15.01(+1.27%)
Feb 10, 2010 1183 1195 1167 1183 0 +6.42(+0.55%)
Feb 09, 2010 1172 1190 1160 1177 0 +23.98(+2.08%)
Feb 08, 2010 1171 1179 1149 1153 0 -20.74(-1.77%)
Feb 05, 2010 1178 1187 1146 1173 0 -9.12(-0.77%)
Feb 04, 2010 1220 1229 1173 1182 0 -59.54(-4.79%)
Feb 03, 2010 1233 1255 1223 1242 0 +9.90(+0.80%)
Feb 02, 2010 1208 1239 1201 1232 0 +25.79(+2.14%)
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.