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 30, 2009 861.41 870.70 826.17 833.81 0 -38.11(-4.37%)
Jan 29, 2009 881.48 893.89 864.29 871.92 0 -37.99(-4.18%)
Jan 28, 2009 885.67 924.47 880.14 909.92 0 +51.10(+5.95%)
Jan 27, 2009 851.20 877.32 844.74 858.82 0 +19.64(+2.34%)
Jan 26, 2009 835.42 867.41 825.34 839.18 0 +9.76(+1.18%)
Jan 23, 2009 803.76 840.42 792.34 829.42 0 -0.47(-0.06%)
Jan 22, 2009 830.70 848.86 814.46 829.88 0 -18.69(-2.20%)
Jan 21, 2009 830.16 863.39 807.39 848.57 0 +41.31(+5.12%)
Jan 20, 2009 846.31 855.04 801.96 807.26 0 -57.49(-6.65%)
Jan 19, 2009 867.36 878.82 837.29 864.75 0 +0.00(+0.00%)
Jan 16, 2009 867.36 878.82 837.29 864.75 0 +24.67(+2.94%)
Jan 15, 2009 838.34 851.19 806.16 840.08 0 +2.33(+0.28%)
Jan 14, 2009 852.19 860.09 824.82 837.75 0 -34.68(-3.97%)
Jan 13, 2009 886.34 898.44 863.26 872.43 0 -19.73(-2.21%)
Jan 12, 2009 915.05 917.57 884.32 892.16 0 -31.71(-3.43%)
Jan 09, 2009 935.94 945.61 910.21 923.87 0 -8.12(-0.87%)
Jan 08, 2009 921.34 937.93 905.90 932.00 0 +14.51(+1.58%)
Jan 07, 2009 937.48 950.39 902.56 917.48 0 -32.22(-3.39%)
Jan 06, 2009 936.83 968.46 928.03 949.71 0 +13.49(+1.44%)
Jan 05, 2009 941.30 958.70 905.47 936.21 0 -1.55(-0.16%)
Jan 02, 2009 901.28 942.93 892.35 937.76 0 +37.98(+4.22%)
Jan 01, 2009 866.90 911.31 863.53 899.78 0 +0.00(+0.00%)
Dec 31, 2008 866.90 911.31 863.53 899.78 0 +25.68(+2.94%)
Dec 30, 2008 851.77 875.87 847.08 874.10 0 +26.13(+3.08%)
Dec 29, 2008 860.38 864.67 836.48 847.97 0 -16.15(-1.87%)
Dec 26, 2008 864.47 877.16 855.82 864.12 0 +2.90(+0.34%)
Dec 25, 2008 868.35 892.89 855.93 861.22 0 +0.00(+0.00%)
Dec 24, 2008 868.35 892.89 855.93 861.22 0 -11.60(-1.33%)
Dec 23, 2008 882.48 900.58 858.69 872.82 0 +0.55(+0.06%)
Dec 22, 2008 917.77 920.79 856.34 872.26 0 -54.58(-5.89%)
Dec 19, 2008 925.29 964.22 904.51 926.85 0 +15.38(+1.69%)
Dec 18, 2008 929.11 943.35 897.20 911.47 0 -4.90(-0.54%)
Dec 17, 2008 920.82 950.88 896.86 916.37 0 -20.27(-2.16%)
Dec 16, 2008 884.79 943.50 877.05 936.64 0 +64.76(+7.43%)
Dec 15, 2008 884.63 895.56 857.36 871.88 0 -1.72(-0.20%)
Dec 12, 2008 846.67 882.43 831.48 873.60 0 -0.12(-0.01%)
Dec 11, 2008 894.11 911.06 865.63 873.72 0 -32.13(-3.55%)
Dec 10, 2008 884.29 922.55 866.98 905.85 0 +38.44(+4.43%)
Dec 09, 2008 880.19 908.16 859.21 867.41 0 -2.53(-0.29%)
Dec 08, 2008 845.76 883.50 827.73 869.94 0 +53.66(+6.57%)
Dec 05, 2008 786.13 822.40 758.43 816.27 0 +11.82(+1.47%)
Dec 04, 2008 827.96 852.40 787.68 804.45 0 -46.14(-5.42%)
Dec 03, 2008 819.66 856.46 798.22 850.59 0 +11.15(+1.33%)
Dec 02, 2008 832.31 859.82 806.80 839.44 0 +27.90(+3.44%)
Dec 01, 2008 857.19 861.66 804.84 811.54 0 -79.12(-8.88%)
Nov 28, 2008 871.36 911.29 858.70 890.66 0 +20.01(+2.30%)
Nov 27, 2008 832.89 886.85 824.39 870.66 0 +0.00(+0.00%)
Nov 26, 2008 832.89 886.85 824.39 870.66 0 +15.55(+1.82%)
Nov 25, 2008 884.38 922.04 825.59 855.11 0 +8.15(+0.96%)
Nov 24, 2008 789.12 857.95 776.30 846.96 0 +78.67(+10.24%)
Nov 21, 2008 731.75 782.49 707.43 768.29 0 +41.83(+5.76%)
Nov 20, 2008 734.40 764.86 705.49 726.47 0 -7.85(-1.07%)
Nov 19, 2008 801.72 809.91 730.82 734.32 0 -64.83(-8.11%)
Nov 18, 2008 803.24 826.69 776.22 799.14 0 +7.80(+0.99%)
Nov 17, 2008 808.30 829.07 780.97 791.34 0 -26.03(-3.18%)
Nov 14, 2008 836.89 863.04 798.75 817.38 0 -34.66(-4.07%)
Nov 13, 2008 815.97 856.07 747.95 852.04 0 +49.78(+6.20%)
Nov 12, 2008 850.38 864.51 794.60 802.26 0 -71.76(-8.21%)
Nov 11, 2008 908.49 916.44 848.38 874.02 0 -95.84(-9.88%)
Nov 10, 2008 932.23 1019 951.17 969.86 0 +53.82(+5.88%)
Nov 07, 2008 917.82 928.68 887.69 916.04 0 +9.23(+1.02%)
Nov 06, 2008 944.83 963.68 886.33 906.80 0 -62.94(-6.49%)
Nov 05, 2008 1007 1026 963.37 969.74 0 -56.22(-5.48%)
Nov 04, 2008 1007 1035 985.08 1026 0 +50.51(+5.18%)
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.