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, 2013 1749 1763 1743 1754 0 +1.67(+0.10%)
Jan 30, 2013 1756 1762 1746 1752 0 -4.71(-0.27%)
Jan 29, 2013 1749 1764 1741 1757 0 +4.96(+0.28%)
Jan 28, 2013 1757 1761 1744 1752 0 -4.97(-0.28%)
Jan 25, 2013 1752 1765 1743 1757 0 +11.79(+0.68%)
Jan 24, 2013 1748 1764 1722 1745 0 -1.69(-0.10%)
Jan 23, 2013 1734 1752 1726 1747 0 +9.45(+0.54%)
Jan 22, 2013 1725 1741 1717 1737 0 +9.89(+0.57%)
Jan 18, 2013 1727 1727 1727 0 -1.39(-0.08%)
Jan 17, 2013 1723 1738 1715 1729 0 +15.25(+0.89%)
Jan 16, 2013 1711 1724 1700 1713 0 -6.65(-0.39%)
Jan 15, 2013 1701 1728 1699 1720 0 +6.46(+0.38%)
Jan 14, 2013 1706 1719 1679 1714 0 +5.90(+0.35%)
Jan 12, 2013 1700 1714 1692 1708 0 +0.00(+0.00%)
Jan 11, 2013 1700 1714 1692 1708 0 +2.70(+0.16%)
Jan 10, 2013 1695 1707 1690 1705 0 +17.89(+1.06%)
Jan 09, 2013 1687 1693 1672 1687 0 +2.49(+0.15%)
Jan 08, 2013 1681 1692 1661 1685 0 -1.48(-0.09%)
Jan 07, 2013 1683 1697 1676 1686 0 -4.82(-0.29%)
Jan 04, 2013 1700 1704 1681 1691 0 -5.78(-0.34%)
Jan 03, 2013 1693 1717 1683 1697 0 -98.96(-5.51%)
Jan 02, 2013 1008 1796 1763 1796 0 +31.54(+1.79%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
Dec 04, 2012 1640 1649 1627 1642 0 -2.35(-0.14%)
Nov 30, 2012 1639 1654 1628 1644 0 +7.04(+0.43%)
Nov 29, 2012 1627 1644 1619 1637 0 +18.59(+1.15%)
Nov 28, 2012 1588 1628 1582 1618 0 +21.20(+1.33%)
Nov 27, 2012 1600 1611 1587 1597 0 -0.20(-0.01%)
Nov 26, 2012 1599 1605 1587 1597 0 -6.70(-0.42%)
Nov 24, 2012 1584 1608 1579 1604 0 +0.00(+0.00%)
Nov 23, 2012 1584 1608 1579 1604 0 +42.74(+2.74%)
Nov 21, 2012 1561 1561 1561 0 +8.97(+0.58%)
Nov 20, 2012 1555 1566 1541 1552 0 -1.90(-0.12%)
Nov 19, 2012 1547 1559 1536 1554 0 +21.37(+1.39%)
Nov 16, 2012 1527 1540 1516 1533 0 +10.61(+0.70%)
Nov 15, 2012 1528 1540 1509 1522 0 -6.72(-0.44%)
Nov 14, 2012 1554 1562 1523 1529 0 -18.00(-1.16%)
Nov 13, 2012 1544 1564 1538 1547 0 +0.08(+0.01%)
Nov 12, 2012 1571 1576 1539 1547 0 -11.80(-0.76%)
Nov 09, 2012 1548 1570 1544 1559 0 +4.22(+0.27%)
Nov 08, 2012 1571 1581 1550 1555 0 -26.67(-1.69%)
Nov 07, 2012 1582 1596 1565 1581 0 -20.70(-1.29%)
Nov 06, 2012 1587 1607 1582 1602 0 +21.87(+1.38%)
Nov 05, 2012 1574 1585 1569 1580 0 +4.70(+0.30%)
Nov 02, 2012 1596 1610 1566 1575 0 -17.53(-1.10%)
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.