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 (%)
Oct 31, 2014 2376 2389 2365 2379 0 +31.81(+1.36%)
Oct 30, 2014 2314 2358 2304 2347 0 +27.02(+1.16%)
Oct 28, 2014 2304 2321 2291 2320 0 +29.01(+1.27%)
Oct 27, 2014 2307 2318 2288 2291 0 -22.82(-0.99%)
Oct 24, 2014 2294 2320 2288 2314 0 +18.73(+0.82%)
Oct 23, 2014 2240 2299 2232 2295 0 +35.50(+1.57%)
Oct 21, 2014 2268 2288 2225 2260 0 +54.18(+2.46%)
Oct 20, 2014 2194 2207 2189 2205 0 +4.76(+0.22%)
Oct 17, 2014 2185 2212 2173 2201 0 +26.53(+1.22%)
Oct 16, 2014 2135 2201 2127 2174 0 +13.12(+0.61%)
Oct 15, 2014 2101 2167 2095 2161 0 +12.41(+0.58%)
Oct 14, 2014 2135 2165 2134 2149 0 +28.03(+1.32%)
Oct 13, 2014 2144 2155 2114 2121 0 -26.55(-1.24%)
Oct 10, 2014 2169 2194 2144 2147 0 -19.78(-0.91%)
Oct 09, 2014 2218 2220 2156 2167 0 -50.98(-2.30%)
Oct 08, 2014 2182 2225 2167 2218 0 +39.18(+1.80%)
Oct 07, 2014 2223 2227 2176 2179 0 -53.12(-2.38%)
Oct 06, 2014 2260 2263 2224 2232 0 -23.37(-1.04%)
Oct 03, 2014 2241 2266 2237 2255 0 +30.81(+1.39%)
Oct 02, 2014 2235 2243 2189 2224 0 -11.22(-0.50%)
Oct 01, 2014 2279 2284 2229 2236 0 -48.64(-2.13%)
Sep 30, 2014 2294 2306 2281 2284 0 -9.18(-0.40%)
Sep 29, 2014 2292 2311 2273 2293 0 -19.76(-0.85%)
Sep 26, 2014 2286 2317 2282 2313 0 +31.55(+1.38%)
Sep 25, 2014 2289 2293 2267 2282 0 -64.02(-2.73%)
Sep 19, 2014 2346 2353 2327 2346 0 +3.12(+0.13%)
Sep 18, 2014 2332 2349 2326 2343 0 +13.79(+0.59%)
Sep 17, 2014 2339 2352 2319 2329 0 -7.76(-0.33%)
Sep 16, 2014 2331 2343 2317 2336 0 +1.54(+0.07%)
Sep 15, 2014 2356 2359 2327 2335 0 -18.97(-0.81%)
Sep 12, 2014 2376 2376 2341 2354 0 -21.52(-0.91%)
Sep 11, 2014 2377 2389 2365 2375 0 -7.93(-0.33%)
Sep 10, 2014 2386 2390 2362 2383 0 -5.52(-0.23%)
Sep 09, 2014 2390 2394 2368 2389 0 +1.36(+0.06%)
Sep 08, 2014 2404 2411 2380 2388 0 -19.25(-0.80%)
Sep 05, 2014 2402 2412 2388 2407 0 +1.80(+0.07%)
Sep 04, 2014 2407 2421 2398 2405 0 -0.62(-0.03%)
Sep 03, 2014 2420 2431 2398 2406 0 -2.20(-0.09%)
Sep 02, 2014 2402 2420 2393 2408 0 +5.16(+0.21%)
Aug 29, 2014 2403 2403 2403 0 -12.83(-0.53%)
Aug 28, 2014 2420 2428 2402 2415 0 -9.39(-0.39%)
Aug 27, 2014 2413 2426 2398 2425 0 +16.62(+0.69%)
Aug 26, 2014 2414 2424 2401 2408 0 +0.33(+0.01%)
Aug 25, 2014 2428 2428 2401 2408 0 -8.65(-0.36%)
Aug 22, 2014 2427 2434 2407 2417 0 -13.32(-0.55%)
Aug 21, 2014 2419 2434 2413 2430 0 +10.89(+0.45%)
Aug 20, 2014 2408 2426 2404 2419 0 +8.43(+0.35%)
Aug 19, 2014 2429 2436 2407 2411 0 -15.40(-0.63%)
Aug 18, 2014 2419 2430 2418 2426 0 +23.83(+0.99%)
Aug 15, 2014 2419 2430 2382 2402 0 -7.84(-0.33%)
Aug 14, 2014 2398 2413 2388 2410 0 +17.08(+0.71%)
Aug 13, 2014 2389 2406 2377 2393 0 +13.22(+0.56%)
Aug 12, 2014 2384 2390 2372 2380 0 -5.35(-0.22%)
Aug 11, 2014 2374 2404 2374 2385 0 +14.08(+0.59%)
Aug 08, 2014 2333 2372 2327 2371 0 +24.72(+1.05%)
Aug 07, 2014 2369 2381 2344 2346 0 -14.03(-0.59%)
Aug 06, 2014 2357 2371 2343 2360 0 -12.26(-0.52%)
Aug 05, 2014 2379 2389 2360 2373 0 -19.50(-0.82%)
Aug 04, 2014 2376 2397 2362 2392 0 +16.29(+0.69%)
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.