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 (%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
Dec 04, 2012 1640 1649 1627 1642 0 -2.35(-0.14%)
Nov 30, 2012 1639 1654 1628 1644 0 +7.04(+0.43%)
Nov 29, 2012 1627 1644 1619 1637 0 +18.59(+1.15%)
Nov 28, 2012 1588 1628 1582 1618 0 +21.20(+1.33%)
Nov 27, 2012 1600 1611 1587 1597 0 -0.20(-0.01%)
Nov 26, 2012 1599 1605 1587 1597 0 -6.70(-0.42%)
Nov 24, 2012 1584 1608 1579 1604 0 +0.00(+0.00%)
Nov 23, 2012 1584 1608 1579 1604 0 +42.74(+2.74%)
Nov 21, 2012 1561 1561 1561 0 +8.97(+0.58%)
Nov 20, 2012 1555 1566 1541 1552 0 -1.90(-0.12%)
Nov 19, 2012 1547 1559 1536 1554 0 +21.37(+1.39%)
Nov 16, 2012 1527 1540 1516 1533 0 +10.61(+0.70%)
Nov 15, 2012 1528 1540 1509 1522 0 -6.72(-0.44%)
Nov 14, 2012 1554 1562 1523 1529 0 -18.00(-1.16%)
Nov 13, 2012 1544 1564 1538 1547 0 +0.08(+0.01%)
Nov 12, 2012 1571 1576 1539 1547 0 -11.80(-0.76%)
Nov 09, 2012 1548 1570 1544 1559 0 +4.22(+0.27%)
Nov 08, 2012 1571 1581 1550 1555 0 -26.67(-1.69%)
Nov 07, 2012 1582 1596 1565 1581 0 -20.70(-1.29%)
Nov 06, 2012 1587 1607 1582 1602 0 +21.87(+1.38%)
Nov 05, 2012 1574 1585 1569 1580 0 +4.70(+0.30%)
Nov 02, 2012 1596 1610 1566 1575 0 -17.53(-1.10%)
Nov 01, 2012 1570 1603 1565 1593 0 +30.52(+1.95%)
Oct 31, 2012 1565 1579 1553 1562 0 -5.72(-0.36%)
Oct 26, 2012 1568 1568 1568 0 +0.59(+0.04%)
Oct 25, 2012 1576 1583 1556 1567 0 -15.13(-0.96%)
Oct 24, 2012 1597 1603 1575 1583 0 -13.29(-0.83%)
Oct 23, 2012 1597 1607 1579 1596 0 -22.93(-1.42%)
Oct 19, 2012 1636 1640 1612 1619 0 -27.81(-1.69%)
Oct 18, 2012 1646 1660 1639 1647 0 -3.44(-0.21%)
Oct 17, 2012 1664 1671 1644 1650 0 -19.86(-1.19%)
Oct 16, 2012 1686 1691 1664 1670 0 -24.99(-1.47%)
Oct 15, 2012 1679 1700 1674 1695 0 +17.99(+1.07%)
Oct 12, 2012 1690 1698 1669 1677 0 -12.08(-0.72%)
Oct 11, 2012 1695 1705 1685 1689 0 +13.91(+0.83%)
Oct 10, 2012 1688 1694 1672 1675 0 -21.84(-1.29%)
Oct 09, 2012 1708 1718 1693 1697 0 -6.92(-0.41%)
Oct 08, 2012 1698 1710 1690 1704 0 -3.50(-0.20%)
Oct 06, 2012 1719 1731 1699 1707 0 +0.00(+0.00%)
Oct 05, 2012 1719 1731 1699 1707 0 +4.39(+0.26%)
Oct 04, 2012 1692 1706 1681 1703 0 +20.48(+1.22%)
Oct 03, 2012 1683 1694 1671 1682 0 +2.28(+0.14%)
Oct 02, 2012 1680 1690 1668 1680 0 +16.75(+1.01%)
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.