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 (%)
Jan 31, 2014 2278 2307 2261 2282 0 -42.51(-1.83%)
Jan 30, 2014 2299 2334 2293 2325 0 +40.58(+1.78%)
Jan 29, 2014 2301 2313 2273 2284 0 -29.69(-1.28%)
Jan 28, 2014 2308 2328 2293 2314 0 +38.97(+1.71%)
Jan 27, 2014 2292 2302 2259 2275 0 -22.83(-0.99%)
Jan 24, 2014 2313 2326 2286 2298 0 -35.03(-1.50%)
Jan 23, 2014 2345 2361 2322 2333 0 -28.52(-1.21%)
Jan 22, 2014 2369 2376 2351 2361 0 -8.04(-0.34%)
Jan 21, 2014 2389 2405 2358 2369 0 -4.01(-0.17%)
Jan 17, 2014 2373 2373 2373 0 -7.60(-0.32%)
Jan 16, 2014 2389 2398 2369 2381 0 -8.18(-0.34%)
Jan 15, 2014 2372 2412 2378 2389 0 +17.47(+0.74%)
Jan 14, 2014 2334 2377 2328 2372 0 +64.43(+2.79%)
Jan 13, 2014 2341 2352 2302 2307 0 -51.52(-2.18%)
Jan 10, 2014 2366 2381 2345 2359 0 +31.34(+1.35%)
Jan 09, 2014 2340 2359 2321 2327 0 +12.26(+0.53%)
Jan 08, 2014 2325 2334 2306 2315 0 -26.59(-1.14%)
Jan 07, 2014 2334 2351 2324 2342 0 +21.78(+0.94%)
Jan 06, 2014 2346 2353 2312 2320 0 -47.84(-2.02%)
Jan 03, 2014 2371 2384 2354 2368 0 -5.90(-0.25%)
Jan 02, 2014 2386 2396 2364 2374 0 -13.44(-0.56%)
Dec 31, 2013 2387 2387 2387 0 +13.31(+0.56%)
Dec 30, 2013 2350 2379 2341 2374 0 +17.57(+0.75%)
Dec 27, 2013 2358 2369 2346 2356 0 +16.92(+0.72%)
Dec 26, 2013 2316 2343 2308 2339 0 +23.03(+0.99%)
Dec 24, 2013 2316 2316 2316 0 +21.09(+0.92%)
Dec 23, 2013 2310 2315 2281 2295 0 +1.11(+0.05%)
Dec 20, 2013 2310 2320 2282 2294 0 -13.28(-0.58%)
Dec 19, 2013 2297 2330 2287 2307 0 +44.69(+1.98%)
Dec 18, 2013 2237 2268 2204 2263 0 +32.90(+1.48%)
Dec 17, 2013 2224 2254 2216 2230 0 +3.64(+0.16%)
Dec 16, 2013 2210 2240 2205 2226 0 +23.05(+1.05%)
Dec 13, 2013 2217 2233 2200 2203 0 -7.44(-0.34%)
Dec 12, 2013 2222 2239 2206 2211 0 -21.07(-0.94%)
Dec 11, 2013 2275 2283 2224 2232 0 -30.98(-1.37%)
Dec 10, 2013 2266 2288 2257 2263 0 -8.59(-0.38%)
Dec 09, 2013 2269 2288 2257 2271 0 +5.90(+0.26%)
Dec 06, 2013 2255 2277 2248 2265 0 +22.76(+1.01%)
Dec 05, 2013 2261 2267 2232 2243 0 +12.98(+0.58%)
Dec 04, 2013 2242 2264 2216 2230 0 -25.75(-1.14%)
Dec 03, 2013 2271 2280 2247 2255 0 -42.28(-1.84%)
Dec 02, 2013 2290 2315 2276 2298 0 +6.96(+0.30%)
Nov 29, 2013 2305 2318 2278 2291 0 -0.80(-0.03%)
Nov 27, 2013 2291 2291 2291 0 -0.27(-0.01%)
Nov 26, 2013 2281 2311 2269 2292 0 +23.31(+1.03%)
Nov 25, 2013 2289 2294 2264 2268 0 -25.97(-1.13%)
Nov 22, 2013 2294 2313 2288 2294 0 +21.95(+0.97%)
Nov 21, 2013 2266 2282 2257 2272 0 +23.15(+1.03%)
Nov 20, 2013 2250 2265 2239 2249 0 -0.18(-0.01%)
Nov 19, 2013 2239 2264 2233 2249 0 +4.24(+0.19%)
Nov 18, 2013 2251 2272 2235 2245 0 +2.56(+0.11%)
Nov 15, 2013 2245 2269 2233 2243 0 +6.60(+0.30%)
Nov 14, 2013 2238 2252 2225 2236 0 -2.02(-0.09%)
Nov 12, 2013 2245 2264 2229 2238 0 +1.21(+0.05%)
Nov 11, 2013 2240 2253 2230 2237 0 +1.07(+0.05%)
Nov 08, 2013 2214 2242 2205 2236 0 +17.66(+0.80%)
Nov 07, 2013 2233 2254 2206 2218 0 -2.34(-0.11%)
Nov 06, 2013 2229 2253 2201 2221 0 +13.77(+0.62%)
Nov 05, 2013 2203 2219 2190 2207 0 +2.06(+0.09%)
Nov 04, 2013 2194 2214 2176 2205 0 +20.54(+0.94%)
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.