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 (%)
Feb 29, 2012 1639 1654 1625 1639 0 +0.82(+0.05%)
Feb 28, 2012 1621 1645 1613 1638 0 +20.85(+1.29%)
Feb 27, 2012 1603 1627 1596 1617 0 -6.75(-0.42%)
Feb 24, 2012 1622 1638 1605 1624 0 +10.86(+0.67%)
Feb 23, 2012 1592 1622 1586 1613 0 +16.42(+1.03%)
Feb 22, 2012 1593 1611 1584 1597 0 -9.20(-0.57%)
Feb 21, 2012 1604 1612 1591 1606 0 -4.82(-0.30%)
Feb 17, 2012 1611 1611 1611 0 +5.12(+0.32%)
Feb 16, 2012 1583 1610 1573 1606 0 +23.55(+1.49%)
Feb 15, 2012 1595 1607 1574 1582 0 -0.51(-0.03%)
Feb 14, 2012 1584 1599 1562 1583 0 -3.32(-0.21%)
Feb 13, 2012 1582 1593 1569 1586 0 +18.95(+1.21%)
Feb 10, 2012 1565 1577 1553 1567 0 -18.97(-1.20%)
Feb 09, 2012 1575 1594 1558 1586 0 +5.96(+0.38%)
Feb 08, 2012 1578 1589 1561 1580 0 +0.64(+0.04%)
Feb 07, 2012 1566 1586 1556 1579 0 -1.67(-0.11%)
Feb 06, 2012 1552 1608 1545 1581 0 +14.69(+0.94%)
Feb 03, 2012 1550 1570 1544 1566 0 +40.12(+2.63%)
Feb 02, 2012 1525 1541 1513 1526 0 +3.98(+0.26%)
Feb 01, 2012 1499 1530 1494 1522 0 +41.55(+2.81%)
Jan 31, 2012 1495 1504 1474 1481 0 -0.79(-0.05%)
Jan 30, 2012 1472 1493 1453 1481 0 -12.32(-0.82%)
Jan 27, 2012 1490 1504 1479 1494 0 -3.80(-0.25%)
Jan 26, 2012 1513 1518 1486 1498 0 -12.59(-0.83%)
Jan 25, 2012 1493 1515 1479 1510 0 +15.84(+1.06%)
Jan 24, 2012 1473 1503 1467 1494 0 +3.05(+0.20%)
Jan 23, 2012 1498 1511 1476 1491 0 -6.02(-0.40%)
Jan 20, 2012 1513 1525 1488 1497 0 -18.10(-1.19%)
Jan 19, 2012 1506 1530 1494 1515 0 +7.94(+0.53%)
Jan 18, 2012 1495 1516 1485 1507 0 +16.08(+1.08%)
Jan 17, 2012 1501 1511 1485 1491 0 +13.53(+0.92%)
Jan 13, 2012 1478 1478 1478 0 +2.06(+0.14%)
Jan 12, 2012 1463 1479 1448 1476 0 +21.61(+1.49%)
Jan 11, 2012 1447 1461 1436 1454 0 -4.30(-0.29%)
Jan 10, 2012 1456 1474 1445 1458 0 +39.02(+2.75%)
Jan 09, 2012 1417 1429 1406 1419 0 +18.01(+1.29%)
Jan 06, 2012 1412 1422 1391 1401 0 +2.90(+0.21%)
Jan 05, 2012 1403 1410 1385 1398 0 -15.88(-1.12%)
Jan 04, 2012 1415 1422 1400 1414 0 +23.93(+1.72%)
Dec 30, 2011 1390 1400 1380 1390 0 +7.21(+0.52%)
Dec 29, 2011 1365 1388 1357 1383 0 +21.47(+1.58%)
Dec 28, 2011 1387 1388 1359 1362 0 -21.24(-1.54%)
Dec 27, 2011 1374 1397 1370 1383 0 +4.34(+0.31%)
Dec 23, 2011 1379 1379 1379 0 +24.01(+1.77%)
Dec 21, 2011 1350 1359 1331 1355 0 +7.17(+0.53%)
Dec 20, 2011 1337 1359 1329 1347 0 +45.64(+3.51%)
Dec 19, 2011 1316 1327 1297 1302 0 -11.46(-0.87%)
Dec 16, 2011 1330 1339 1305 1313 0 -7.75(-0.59%)
Dec 15, 2011 1331 1343 1316 1321 0 +4.51(+0.34%)
Dec 14, 2011 1340 1347 1303 1317 0 -28.28(-2.10%)
Dec 13, 2011 1379 1386 1332 1345 0 -28.17(-2.05%)
Dec 12, 2011 1385 1389 1352 1373 0 -34.54(-2.45%)
Dec 09, 2011 1376 1412 1368 1408 0 +41.22(+3.02%)
Dec 08, 2011 1392 1405 1361 1366 0 -34.40(-2.46%)
Dec 07, 2011 1384 1409 1366 1401 0 +8.10(+0.58%)
Dec 06, 2011 1400 1408 1379 1393 0 -8.04(-0.57%)
Dec 05, 2011 1401 1417 1384 1401 0 +22.63(+1.64%)
Dec 02, 2011 1387 1399 1370 1378 0 +8.40(+0.61%)
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.