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, 2012 1495 1504 1474 1481 0 -0.79(-0.05%)
Jan 30, 2012 1472 1493 1453 1481 0 -12.32(-0.82%)
Jan 27, 2012 1490 1504 1479 1494 0 -3.80(-0.25%)
Jan 26, 2012 1513 1518 1486 1498 0 -12.59(-0.83%)
Jan 25, 2012 1493 1515 1479 1510 0 +15.84(+1.06%)
Jan 24, 2012 1473 1503 1467 1494 0 +3.05(+0.20%)
Jan 23, 2012 1498 1511 1476 1491 0 -6.02(-0.40%)
Jan 20, 2012 1513 1525 1488 1497 0 -18.10(-1.19%)
Jan 19, 2012 1506 1530 1494 1515 0 +7.94(+0.53%)
Jan 18, 2012 1495 1516 1485 1507 0 +16.08(+1.08%)
Jan 17, 2012 1501 1511 1485 1491 0 +13.53(+0.92%)
Jan 13, 2012 1478 1478 1478 0 +2.06(+0.14%)
Jan 12, 2012 1463 1479 1448 1476 0 +21.61(+1.49%)
Jan 11, 2012 1447 1461 1436 1454 0 -4.30(-0.29%)
Jan 10, 2012 1456 1474 1445 1458 0 +39.02(+2.75%)
Jan 09, 2012 1417 1429 1406 1419 0 +18.01(+1.29%)
Jan 06, 2012 1412 1422 1391 1401 0 +2.90(+0.21%)
Jan 05, 2012 1403 1410 1385 1398 0 -15.88(-1.12%)
Jan 04, 2012 1415 1422 1400 1414 0 +23.93(+1.72%)
Dec 30, 2011 1390 1400 1380 1390 0 +7.21(+0.52%)
Dec 29, 2011 1365 1388 1357 1383 0 +21.47(+1.58%)
Dec 28, 2011 1387 1388 1359 1362 0 -21.24(-1.54%)
Dec 27, 2011 1374 1397 1370 1383 0 +4.34(+0.31%)
Dec 23, 2011 1379 1379 1379 0 +24.01(+1.77%)
Dec 21, 2011 1350 1359 1331 1355 0 +7.17(+0.53%)
Dec 20, 2011 1337 1359 1329 1347 0 +45.64(+3.51%)
Dec 19, 2011 1316 1327 1297 1302 0 -11.46(-0.87%)
Dec 16, 2011 1330 1339 1305 1313 0 -7.75(-0.59%)
Dec 15, 2011 1331 1343 1316 1321 0 +4.51(+0.34%)
Dec 14, 2011 1340 1347 1303 1317 0 -28.28(-2.10%)
Dec 13, 2011 1379 1386 1332 1345 0 -28.17(-2.05%)
Dec 12, 2011 1385 1389 1352 1373 0 -34.54(-2.45%)
Dec 09, 2011 1376 1412 1368 1408 0 +41.22(+3.02%)
Dec 08, 2011 1392 1405 1361 1366 0 -34.40(-2.46%)
Dec 07, 2011 1384 1409 1366 1401 0 +8.10(+0.58%)
Dec 06, 2011 1400 1408 1379 1393 0 -8.04(-0.57%)
Dec 05, 2011 1401 1417 1384 1401 0 +22.63(+1.64%)
Dec 02, 2011 1387 1399 1370 1378 0 +8.40(+0.61%)
Dec 01, 2011 1356 1387 1346 1370 0 +10.10(+0.74%)
Nov 30, 2011 1346 1366 1332 1360 0 +61.21(+4.71%)
Nov 29, 2011 1299 1318 1280 1298 0 +9.98(+0.77%)
Nov 28, 2011 1295 1313 1267 1288 0 +42.50(+3.41%)
Nov 25, 2011 1249 1270 1238 1246 0 -5.36(-0.43%)
Nov 23, 2011 1251 1251 1251 0 -36.54(-2.84%)
Nov 22, 2011 1279 1306 1271 1288 0 +7.66(+0.60%)
Nov 21, 2011 1320 1331 1231 1280 0 -79.95(-5.88%)
Nov 18, 2011 1391 1394 1351 1360 0 -6.74(-0.49%)
Nov 17, 2011 1389 1396 1353 1367 0 -22.15(-1.59%)
Nov 16, 2011 1396 1419 1378 1389 0 -23.16(-1.64%)
Nov 15, 2011 1392 1425 1378 1412 0 +11.41(+0.81%)
Nov 14, 2011 1405 1424 1377 1401 0 -22.87(-1.61%)
Nov 11, 2011 1417 1439 1406 1424 0 +27.99(+2.01%)
Nov 10, 2011 1406 1426 1377 1396 0 +10.88(+0.79%)
Nov 09, 2011 1407 1415 1375 1385 0 -68.21(-4.69%)
Nov 08, 2011 1451 1465 1419 1453 0 +7.80(+0.54%)
Nov 07, 2011 1441 1459 1423 1445 0 -0.29(-0.02%)
Nov 04, 2011 1432 1457 1418 1445 0 -6.70(-0.46%)
Nov 03, 2011 1445 1465 1403 1452 0 +33.82(+2.38%)
Nov 02, 2011 1411 1434 1396 1418 0 +35.02(+2.53%)
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.