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, 2020 2613 2621 2567 2576 0 -34.48(-1.32%)
Jan 30, 2020 2590 2615 2564 2610 0 +1.85(+0.07%)
Jan 29, 2020 2633 2638 2606 2609 0 -20.50(-0.78%)
Jan 28, 2020 2644 2655 2620 2629 0 +0.16(+0.01%)
Jan 27, 2020 2620 2644 2606 2629 0 -28.38(-1.07%)
Jan 24, 2020 2693 2693 2646 2657 0 -28.81(-1.07%)
Jan 23, 2020 2695 2701 2655 2686 0 -22.46(-0.83%)
Jan 22, 2020 2745 2747 2701 2709 0 -31.51(-1.15%)
Jan 21, 2020 2743 2759 2728 2740 0 -8.80(-0.32%)
Jan 17, 2020 2721 2755 2713 2749 0 +33.56(+1.24%)
Jan 16, 2020 2721 2731 2707 2715 0 +3.17(+0.12%)
Jan 15, 2020 2708 2729 2698 2712 0 +2.61(+0.10%)
Jan 14, 2020 2693 2716 2687 2710 0 +9.14(+0.34%)
Jan 13, 2020 2683 2702 2669 2700 0 +18.91(+0.71%)
Jan 10, 2020 2694 2709 2679 2681 0 -12.89(-0.48%)
Jan 09, 2020 2689 2701 2675 2694 0 +14.34(+0.54%)
Jan 08, 2020 2680 2699 2670 2680 0 +7.06(+0.26%)
Jan 07, 2020 2685 2696 2661 2673 0 -7.65(-0.29%)
Jan 06, 2020 2664 2685 2652 2681 0 -1.48(-0.06%)
Jan 03, 2020 2649 2686 2646 2682 0 +2.13(+0.08%)
Jan 02, 2020 2730 2734 2647 2680 0 -40.99(-1.51%)
Dec 31, 2019 2711 2721 2701 2721 0 +3.26(+0.12%)
Dec 30, 2019 2727 2730 2710 2718 0 +2.36(+0.09%)
Dec 27, 2019 2728 2735 2713 2715 0 -4.41(-0.16%)
Dec 26, 2019 2712 2723 2706 2720 0 +5.93(+0.22%)
Dec 24, 2019 2717 2723 2704 2714 0 +2.57(+0.09%)
Dec 23, 2019 2717 2723 2699 2711 0 -3.10(-0.11%)
Dec 20, 2019 2704 2740 2685 2714 0 +37.24(+1.39%)
Dec 19, 2019 2663 2682 2655 2677 0 +4.90(+0.18%)
Dec 18, 2019 2700 2708 2663 2672 0 -27.59(-1.02%)
Dec 17, 2019 2719 2725 2693 2700 0 -30.21(-1.11%)
Dec 16, 2019 2755 2762 2713 2730 0 -11.47(-0.42%)
Dec 13, 2019 2752 2764 2734 2741 0 -5.46(-0.20%)
Dec 12, 2019 2710 2749 2695 2747 0 +45.68(+1.69%)
Dec 11, 2019 2692 2719 2677 2701 0 +21.65(+0.81%)
Dec 10, 2019 2671 2700 2655 2680 0 +7.39(+0.28%)
Dec 09, 2019 2668 2684 2660 2672 0 -1.31(-0.05%)
Dec 06, 2019 2675 2679 2660 2674 0 +22.78(+0.86%)
Dec 05, 2019 2635 2655 2625 2651 0 +21.09(+0.80%)
Dec 04, 2019 2630 2657 2617 2630 0 -0.18(-0.01%)
Dec 03, 2019 2625 2639 2582 2630 0 -19.50(-0.74%)
Dec 02, 2019 2660 2670 2640 2649 0 -10.08(-0.38%)
Nov 29, 2019 2672 2680 2655 2659 0 -15.26(-0.57%)
Nov 27, 2019 2670 2685 2655 2675 0 +23.52(+0.89%)
Nov 26, 2019 2649 2655 2631 2651 0 +9.60(+0.36%)
Nov 25, 2019 2624 2645 2614 2642 0 +28.72(+1.10%)
Nov 22, 2019 2630 2638 2607 2613 0 -6.09(-0.23%)
Nov 21, 2019 2605 2627 2584 2619 0 +14.77(+0.57%)
Nov 20, 2019 2626 2638 2597 2604 0 -37.24(-1.41%)
Nov 19, 2019 2642 2646 2623 2641 0 +11.73(+0.45%)
Nov 18, 2019 2635 2639 2591 2630 0 -11.37(-0.43%)
Nov 15, 2019 2646 2650 2614 2641 0 +9.02(+0.34%)
Nov 14, 2019 2609 2640 2609 2632 0 +16.38(+0.63%)
Nov 13, 2019 2648 2650 2613 2616 0 -36.77(-1.39%)
Nov 12, 2019 2648 2668 2632 2652 0 -2.77(-0.10%)
Nov 11, 2019 2685 2692 2641 2655 0 -55.28(-2.04%)
Nov 08, 2019 2691 2712 2676 2710 0 +22.79(+0.85%)
Nov 07, 2019 2657 2699 2653 2688 0 +47.27(+1.79%)
Nov 06, 2019 2648 2654 2627 2640 0 -8.13(-0.31%)
Nov 05, 2019 2596 2654 2588 2649 0 +65.13(+2.52%)
Nov 04, 2019 2592 2602 2568 2583 0 -3.67(-0.14%)
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.