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 (%)
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%)
Nov 01, 2011 1387 1420 1368 1383 0 -50.72(-3.54%)
Oct 31, 2011 1455 1469 1423 1434 0 -57.79(-3.87%)
Oct 28, 2011 1483 1512 1464 1492 0 +34.09(+2.34%)
Oct 27, 2011 1452 1477 1422 1458 0 +62.96(+4.51%)
Oct 26, 2011 1396 1406 1360 1395 0 +23.32(+1.70%)
Oct 25, 2011 1404 1409 1369 1371 0 -32.84(-2.34%)
Oct 24, 2011 1370 1411 1364 1404 0 +44.80(+3.30%)
Oct 21, 2011 1348 1373 1340 1359 0 +31.52(+2.37%)
Oct 20, 2011 1324 1340 1298 1328 0 +2.45(+0.18%)
Oct 19, 2011 1342 1355 1316 1325 0 -23.26(-1.72%)
Oct 18, 2011 1334 1362 1281 1349 0 +23.57(+1.78%)
Oct 17, 2011 1350 1360 1319 1325 0 -39.25(-2.88%)
Oct 14, 2011 1367 1378 1344 1364 0 +30.58(+2.29%)
Oct 13, 2011 1334 1347 1313 1334 0 -15.15(-1.12%)
Oct 12, 2011 1332 1368 1325 1349 0 +36.99(+2.82%)
Oct 11, 2011 1294 1320 1285 1312 0 +8.86(+0.68%)
Oct 10, 2011 1285 1312 1281 1303 0 +40.10(+3.18%)
Oct 07, 2011 1279 1295 1247 1263 0 -1.98(-0.16%)
Oct 06, 2011 1229 1270 1213 1265 0 +34.66(+2.82%)
Oct 05, 2011 1211 1237 1194 1230 0 +16.26(+1.34%)
Oct 04, 2011 1122 1216 1117 1214 0 +70.33(+6.15%)
Oct 03, 2011 1177 1195 1140 1144 0 -33.47(-2.84%)
Sep 30, 2011 1210 1227 1171 1177 0 -66.29(-5.33%)
Sep 29, 2011 1295 1303 1218 1243 0 -20.97(-1.66%)
Sep 28, 2011 1316 1327 1261 1264 0 -51.84(-3.94%)
Sep 27, 2011 1305 1341 1300 1316 0 +47.24(+3.72%)
Sep 26, 2011 1254 1274 1221 1269 0 +34.61(+2.80%)
Sep 23, 2011 1216 1245 1208 1234 0 +13.27(+1.09%)
Sep 22, 2011 1238 1257 1201 1221 0 -59.46(-4.64%)
Sep 21, 2011 1329 1338 1280 1281 0 -53.37(-4.00%)
Sep 20, 2011 1328 1362 1315 1334 0 +11.27(+0.85%)
Sep 19, 2011 1320 1339 1298 1323 0 -30.87(-2.28%)
Sep 16, 2011 1355 1367 1335 1354 0 +7.60(+0.56%)
Sep 15, 2011 1339 1358 1327 1346 0 +22.19(+1.68%)
Sep 14, 2011 1307 1336 1284 1324 0 +24.75(+1.91%)
Sep 13, 2011 1286 1307 1278 1299 0 +21.92(+1.72%)
Sep 12, 2011 1252 1279 1245 1277 0 -3.60(-0.28%)
Sep 09, 2011 1299 1309 1269 1281 0 -36.75(-2.79%)
Sep 08, 2011 1326 1350 1310 1317 0 -17.58(-1.32%)
Sep 07, 2011 1315 1340 1307 1335 0 +47.57(+3.69%)
Sep 06, 2011 1272 1294 1256 1288 0 -36.01(-2.72%)
Sep 02, 2011 1324 1324 1324 0 -47.79(-3.49%)
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.