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 29, 2016 2766 2769 2738 2757 0 -9.48(-0.34%)
Apr 28, 2016 2784 2800 2761 2767 0 -34.08(-1.22%)
Apr 27, 2016 2794 2810 2770 2801 0 +2.68(+0.10%)
Apr 26, 2016 2798 2820 2779 2798 0 +9.05(+0.32%)
Apr 25, 2016 2788 2796 2748 2789 0 -4.89(-0.18%)
Apr 22, 2016 2824 2853 2783 2794 0 -5.90(-0.21%)
Apr 21, 2016 2784 2811 2776 2800 0 +19.92(+0.72%)
Apr 20, 2016 2807 2812 2765 2780 0 -35.50(-1.26%)
Apr 19, 2016 2826 2864 2798 2815 0 -25.93(-0.91%)
Apr 18, 2016 2797 2849 2791 2841 0 +30.29(+1.08%)
Apr 15, 2016 2791 2813 2783 2811 0 +17.73(+0.63%)
Apr 14, 2016 2797 2810 2781 2793 0 -15.91(-0.57%)
Apr 13, 2016 2792 2820 2768 2809 0 +26.13(+0.94%)
Apr 12, 2016 2759 2794 2750 2783 0 +26.55(+0.96%)
Apr 11, 2016 2767 2788 2753 2756 0 +3.09(+0.11%)
Apr 08, 2016 2770 2775 2745 2753 0 +4.51(+0.16%)
Apr 07, 2016 2770 2778 2743 2749 0 -40.58(-1.45%)
Apr 06, 2016 2762 2792 2756 2789 0 +31.67(+1.15%)
Apr 05, 2016 2767 2778 2748 2758 0 -18.22(-0.66%)
Apr 04, 2016 2785 2800 2765 2776 0 -7.09(-0.25%)
Apr 01, 2016 2736 2788 2730 2783 0 +19.16(+0.69%)
Mar 31, 2016 2765 2794 2752 2764 0 +1.04(+0.04%)
Mar 30, 2016 2746 2778 2738 2763 0 +24.13(+0.88%)
Mar 29, 2016 2702 2745 2690 2739 0 +34.66(+1.28%)
Mar 28, 2016 2674 2714 2669 2704 0 +36.46(+1.37%)
Mar 24, 2016 2668 2668 2668 2668 0 -2.93(-0.11%)
Mar 23, 2016 2674 2690 2655 2670 0 +1.28(+0.05%)
Mar 22, 2016 2662 2687 2650 2669 0 -1.74(-0.07%)
Mar 21, 2016 2650 2679 2642 2671 0 +12.73(+0.48%)
Mar 18, 2016 2653 2676 2646 2658 0 +10.38(+0.39%)
Mar 17, 2016 2627 2659 2623 2648 0 +23.65(+0.90%)
Mar 16, 2016 2591 2630 2579 2624 0 +24.81(+0.95%)
Mar 15, 2016 2587 2610 2578 2599 0 -7.65(-0.29%)
Mar 14, 2016 2593 2616 2573 2607 0 +2.76(+0.11%)
Mar 11, 2016 2586 2616 2583 2604 0 +41.57(+1.62%)
Mar 10, 2016 2584 2599 2545 2563 0 -7.66(-0.30%)
Mar 09, 2016 2588 2594 2555 2570 0 -3.70(-0.14%)
Mar 08, 2016 2584 2597 2563 2574 0 -25.40(-0.98%)
Mar 07, 2016 2581 2609 2565 2599 0 -8.81(-0.34%)
Mar 04, 2016 2602 2619 2584 2608 0 +10.43(+0.40%)
Mar 03, 2016 2598 2607 2560 2598 0 +4.46(+0.17%)
Mar 02, 2016 2609 2622 2575 2593 0 -24.24(-0.93%)
Mar 01, 2016 2604 2626 2590 2618 0 +36.77(+1.42%)
Feb 29, 2016 2578 2614 2574 2581 0 +5.80(+0.23%)
Feb 26, 2016 2592 2603 2567 2575 0 -10.27(-0.40%)
Feb 25, 2016 2567 2592 2542 2585 0 +26.78(+1.05%)
Feb 24, 2016 2526 2563 2505 2559 0 +3.04(+0.12%)
Feb 23, 2016 2556 2584 2544 2555 0 -3.46(-0.14%)
Feb 22, 2016 2542 2576 2533 2559 0 +17.25(+0.68%)
Feb 19, 2016 2517 2544 2498 2542 0 +21.90(+0.87%)
Feb 18, 2016 2507 2539 2496 2520 0 +11.69(+0.47%)
Feb 17, 2016 2525 2542 2496 2508 0 +0.84(+0.03%)
Feb 16, 2016 2464 2519 2434 2507 0 +65.51(+2.68%)
Feb 12, 2016 2442 2442 2442 2442 0 +35.35(+1.47%)
Feb 11, 2016 2418 2455 2375 2406 0 -50.30(-2.05%)
Feb 10, 2016 2436 2502 2424 2457 0 +39.25(+1.62%)
Feb 09, 2016 2357 2452 2347 2417 0 +49.76(+2.10%)
Feb 08, 2016 2398 2402 2311 2368 0 -63.84(-2.63%)
Feb 05, 2016 2491 2499 2421 2432 0 -65.84(-2.64%)
Feb 04, 2016 2497 2535 2478 2497 0 +0.85(+0.03%)
Feb 03, 2016 2505 2518 2468 2497 0 +9.61(+0.39%)
Feb 02, 2016 2519 2524 2480 2487 0 -62.22(-2.44%)
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.