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, 2011 1578 1600 1568 1589 0 +10.54(+0.67%)
Jan 28, 2011 1629 1635 1571 1578 0 -65.00(-3.96%)
Jan 27, 2011 1640 1653 1624 1643 0 +0.53(+0.03%)
Jan 26, 2011 1636 1655 1625 1643 0 +18.44(+1.14%)
Jan 25, 2011 1618 1632 1600 1624 0 -17.91(-1.09%)
Jan 24, 2011 1630 1645 1617 1642 0 +7.02(+0.43%)
Jan 21, 2011 1640 1651 1628 1635 0 +6.44(+0.40%)
Jan 20, 2011 1636 1645 1614 1629 0 -9.00(-0.55%)
Jan 19, 2011 1659 1671 1631 1638 0 -19.14(-1.16%)
Jan 18, 2011 1640 1665 1633 1657 0 +32.87(+2.02%)
Jan 14, 2011 1624 1624 1624 0 +1.72(+0.11%)
Jan 13, 2011 1629 1641 1615 1622 0 -5.94(-0.36%)
Jan 12, 2011 1641 1648 1611 1628 0 -2.53(-0.16%)
Jan 11, 2011 1642 1647 1620 1631 0 -8.01(-0.49%)
Jan 10, 2011 1637 1647 1620 1639 0 -21.74(-1.31%)
Jan 07, 2011 1655 1677 1637 1660 0 +11.61(+0.70%)
Jan 06, 2011 1639 1661 1628 1649 0 +9.97(+0.61%)
Jan 05, 2011 1626 1647 1605 1639 0 -2.93(-0.18%)
Jan 04, 2011 1648 1657 1625 1642 0 -2.68(-0.16%)
Jan 03, 2011 1633 1653 1629 1644 0 +20.37(+1.25%)
Dec 31, 2010 1624 1634 1614 1624 0 +0.54(+0.03%)
Dec 30, 2010 1612 1631 1605 1624 0 +6.29(+0.39%)
Dec 29, 2010 1616 1628 1609 1617 0 +8.75(+0.54%)
Dec 28, 2010 1618 1621 1600 1608 0 -6.58(-0.41%)
Dec 27, 2010 1612 1623 1600 1615 0 -7.33(-0.45%)
Dec 23, 2010 1627 1639 1615 1622 0 -5.99(-0.37%)
Dec 22, 2010 1642 1645 1621 1628 0 -14.64(-0.89%)
Dec 21, 2010 1639 1650 1621 1643 0 +15.92(+0.98%)
Dec 20, 2010 1631 1641 1610 1627 0 -2.16(-0.13%)
Dec 17, 2010 1619 1636 1609 1629 0 +9.73(+0.60%)
Dec 16, 2010 1624 1635 1610 1620 0 +2.41(+0.15%)
Dec 15, 2010 1622 1638 1606 1617 0 -15.09(-0.92%)
Dec 14, 2010 1629 1645 1615 1632 0 -7.37(-0.45%)
Dec 10, 2010 1641 1650 1628 1640 0 -3.57(-0.22%)
Dec 09, 2010 1644 1658 1628 1643 0 +16.67(+1.02%)
Dec 08, 2010 1638 1646 1608 1626 0 -7.09(-0.43%)
Dec 07, 2010 1650 1660 1628 1634 0 +6.08(+0.37%)
Dec 06, 2010 1616 1637 1609 1628 0 -3.57(-0.22%)
Dec 03, 2010 1607 1637 1601 1631 0 +11.63(+0.72%)
Dec 02, 2010 1590 1622 1588 1619 0 +33.07(+2.08%)
Dec 01, 2010 1588 1602 1572 1586 0 +29.61(+1.90%)
Nov 30, 2010 1544 1572 1538 1557 0 -6.33(-0.40%)
Nov 29, 2010 1555 1571 1536 1563 0 -8.61(-0.55%)
Nov 26, 2010 1563 1581 1555 1572 0 -13.25(-0.84%)
Nov 24, 2010 1557 1585 1585 1585 0 +38.30(+2.48%)
Nov 23, 2010 1563 1570 1534 1547 0 -41.04(-2.58%)
Nov 22, 2010 1582 1593 1564 1588 0 -4.28(-0.27%)
Nov 19, 2010 1581 1596 1569 1592 0 +12.37(+0.78%)
Nov 18, 2010 1576 1598 1572 1580 0 +24.76(+1.59%)
Nov 17, 2010 1552 1562 1537 1555 0 +6.78(+0.44%)
Nov 16, 2010 1558 1567 1531 1548 0 -27.92(-1.77%)
Nov 15, 2010 1583 1595 1567 1576 0 -5.19(-0.33%)
Nov 12, 2010 1589 1603 1569 1581 0 -16.73(-1.05%)
Nov 11, 2010 1591 1606 1579 1598 0 -12.91(-0.80%)
Nov 10, 2010 1597 1616 1579 1611 0 +13.72(+0.86%)
Nov 09, 2010 1619 1631 1588 1597 0 -22.56(-1.39%)
Nov 08, 2010 1611 1626 1604 1620 0 -7.48(-0.46%)
Nov 05, 2010 1616 1640 1609 1627 0 +7.80(+0.48%)
Nov 04, 2010 1610 1632 1600 1619 0 +28.27(+1.78%)
Nov 03, 2010 1575 1599 1564 1591 0 +25.47(+1.63%)
Nov 02, 2010 1560 1578 1541 1566 0 +18.73(+1.21%)
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.