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 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%)
Apr 03, 2017 2896 2907 2854 2876 0 -18.44(-0.64%)
Mar 31, 2017 2880 2907 2877 2895 0 +6.67(+0.23%)
Mar 30, 2017 2867 2896 2863 2888 0 +20.24(+0.71%)
Mar 29, 2017 2860 2874 2852 2868 0 -3.79(-0.13%)
Mar 28, 2017 2832 2890 2829 2872 0 +42.75(+1.51%)
Mar 27, 2017 2824 2841 2811 2829 0 -7.53(-0.27%)
Mar 24, 2017 2849 2859 2823 2836 0 -8.50(-0.30%)
Mar 23, 2017 2850 2875 2846 2845 0 -6.99(-0.25%)
Mar 22, 2017 2833 2855 2826 2852 0 +18.46(+0.65%)
Mar 21, 2017 2861 2872 2821 2834 0 -15.12(-0.53%)
Mar 20, 2017 2867 2873 2833 2849 0 -17.70(-0.62%)
Mar 17, 2017 2873 2881 2854 2866 0 +1.13(+0.04%)
Mar 16, 2017 2863 2881 2857 2865 0 +3.73(+0.13%)
Mar 15, 2017 2848 2871 2838 2861 0 +19.97(+0.70%)
Mar 14, 2017 2838 2856 2832 2842 0 +1.67(+0.06%)
Mar 13, 2017 2848 2856 2829 2840 0 -2.95(-0.10%)
Mar 10, 2017 2863 2869 2834 2843 0 -10.82(-0.38%)
Mar 09, 2017 2860 2876 2838 2854 0 -5.33(-0.19%)
Mar 08, 2017 2853 2875 2843 2859 0 +26.39(+0.93%)
Mar 07, 2017 2831 2853 2824 2833 0 -11.45(-0.40%)
Mar 06, 2017 2844 2854 2822 2844 0 -18.86(-0.66%)
Mar 03, 2017 2872 2878 2830 2863 0 -28.68(-0.99%)
Mar 02, 2017 2892 2911 2881 2892 0 +1.22(+0.04%)
Mar 01, 2017 2877 2907 2871 2890 0 +38.62(+1.35%)
Feb 28, 2017 2888 2889 2850 2852 0 -41.69(-1.44%)
Feb 27, 2017 2892 2897 2870 2893 0 +0.09(+0.00%)
Feb 24, 2017 2861 2897 2854 2893 0 +19.89(+0.69%)
Feb 23, 2017 2879 2887 2857 2873 0 -4.40(-0.15%)
Feb 22, 2017 2858 2886 2839 2878 0 +2.38(+0.08%)
Feb 21, 2017 2872 2894 2866 2875 0 +3.15(+0.11%)
Feb 17, 2017 2872 2872 2872 2872 0 +0.83(+0.03%)
Feb 16, 2017 2885 2895 2867 2871 0 -16.70(-0.58%)
Feb 15, 2017 2863 2892 2862 2888 0 +22.59(+0.79%)
Feb 14, 2017 2879 2897 2862 2866 0 -29.23(-1.01%)
Feb 13, 2017 2878 2904 2863 2895 0 +32.86(+1.15%)
Feb 10, 2017 2899 2912 2833 2862 0 +51.58(+1.84%)
Feb 09, 2017 2798 2826 2796 2810 0 +0.56(+0.02%)
Feb 08, 2017 2790 2821 2788 2810 0 +19.62(+0.70%)
Feb 07, 2017 2822 2855 2777 2790 0 -99.02(-3.43%)
Feb 06, 2017 2839 2895 2839 2889 0 +45.43(+1.60%)
Feb 03, 2017 2837 2861 2826 2844 0 +19.10(+0.68%)
Feb 02, 2017 2818 2843 2807 2825 0 +4.49(+0.16%)
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.