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, 2017 2884 2893 2834 2843 0 -47.21(-1.63%)
Jan 30, 2017 2891 2893 2867 2890 0 +3.27(+0.11%)
Jan 27, 2017 2894 2897 2870 2887 0 -1.15(-0.04%)
Jan 26, 2017 2861 2893 2852 2888 0 +20.50(+0.71%)
Jan 25, 2017 2854 2882 2847 2868 0 +24.87(+0.87%)
Jan 24, 2017 2818 2855 2813 2843 0 +32.10(+1.14%)
Jan 23, 2017 2811 2817 2794 2811 0 -3.60(-0.13%)
Jan 20, 2017 2809 2829 2799 2814 0 +14.17(+0.51%)
Jan 19, 2017 2829 2836 2792 2800 0 -31.97(-1.13%)
Jan 18, 2017 2826 2840 2820 2832 0 +8.39(+0.30%)
Jan 17, 2017 2823 2849 2810 2824 0 -13.47(-0.47%)
Jan 13, 2017 2837 2837 2837 2837 0 -7.33(-0.26%)
Jan 12, 2017 2829 2852 2820 2844 0 -9.30(-0.33%)
Jan 11, 2017 2823 2854 2816 2854 0 +28.36(+1.00%)
Jan 10, 2017 2836 2852 2814 2825 0 -10.93(-0.39%)
Jan 09, 2017 2845 2856 2826 2836 0 -14.49(-0.51%)
Jan 06, 2017 2822 2867 2809 2851 0 +37.42(+1.33%)
Jan 05, 2017 2825 2837 2790 2813 0 -34.53(-1.21%)
Jan 04, 2017 2843 2863 2826 2848 0 +18.92(+0.67%)
Jan 03, 2017 2853 2856 2815 2829 0 +2.84(+0.10%)
Dec 30, 2016 2826 2826 2826 2826 0 -21.68(-0.76%)
Dec 29, 2016 2859 2870 2843 2848 0 -2.28(-0.08%)
Dec 28, 2016 2878 2891 2849 2850 0 -29.00(-1.01%)
Dec 27, 2016 2867 2898 2861 2879 0 +16.99(+0.59%)
Dec 23, 2016 2862 2862 2862 2862 0 +5.79(+0.20%)
Dec 22, 2016 2843 2862 2833 2856 0 +7.80(+0.27%)
Dec 21, 2016 2857 2871 2840 2849 0 -14.97(-0.52%)
Dec 20, 2016 2864 2877 2833 2863 0 +2.47(+0.09%)
Dec 19, 2016 2861 2893 2853 2861 0 -7.24(-0.25%)
Dec 16, 2016 2921 2926 2856 2868 0 -52.62(-1.80%)
Dec 15, 2016 2890 2938 2886 2921 0 +5.23(+0.18%)
Dec 14, 2016 2932 2945 2900 2916 0 -16.97(-0.58%)
Dec 13, 2016 2910 2968 2902 2933 0 +33.01(+1.14%)
Dec 12, 2016 2881 2902 2866 2900 0 +14.43(+0.50%)
Dec 09, 2016 2840 2888 2837 2885 0 +43.46(+1.53%)
Dec 08, 2016 2832 2852 2819 2842 0 +8.13(+0.29%)
Dec 07, 2016 2798 2840 2771 2834 0 +32.15(+1.15%)
Dec 06, 2016 2875 2916 2721 2801 0 -68.35(-2.38%)
Dec 05, 2016 2891 2896 2852 2870 0 -5.89(-0.20%)
Dec 02, 2016 2907 2937 2867 2876 0 -34.32(-1.18%)
Dec 01, 2016 2888 2917 2879 2910 0 +17.21(+0.59%)
Nov 30, 2016 2930 2939 2892 2893 0 -42.17(-1.44%)
Nov 29, 2016 2932 2950 2925 2935 0 -4.67(-0.16%)
Nov 28, 2016 2937 2959 2928 2940 0 -7.68(-0.26%)
Nov 25, 2016 2927 2958 2921 2947 0 +24.73(+0.85%)
Nov 23, 2016 2923 2923 2923 2923 0 +2.71(+0.09%)
Nov 22, 2016 2877 2934 2875 2920 0 +46.06(+1.60%)
Nov 21, 2016 2836 2876 2829 2874 0 +46.11(+1.63%)
Nov 18, 2016 2888 2898 2825 2828 0 -75.50(-2.60%)
Nov 17, 2016 2815 2913 2808 2903 0 +90.03(+3.20%)
Nov 16, 2016 2781 2819 2779 2813 0 +28.28(+1.02%)
Nov 15, 2016 2743 2791 2734 2785 0 +49.36(+1.80%)
Nov 14, 2016 2700 2749 2697 2736 0 +46.17(+1.72%)
Nov 11, 2016 2656 2694 2646 2689 0 +29.47(+1.11%)
Nov 10, 2016 2671 2688 2642 2660 0 -11.94(-0.45%)
Nov 09, 2016 2676 2701 2636 2672 0 -37.35(-1.38%)
Nov 08, 2016 2676 2720 2674 2709 0 +30.00(+1.12%)
Nov 07, 2016 2684 2699 2670 2679 0 +31.67(+1.20%)
Nov 04, 2016 2636 2666 2620 2648 0 +14.74(+0.56%)
Nov 03, 2016 2644 2659 2622 2633 0 -3.33(-0.13%)
Nov 02, 2016 2646 2671 2626 2636 0 -8.85(-0.33%)
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.