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 29, 2013 2305 2318 2278 2291 0 -0.80(-0.03%)
Nov 27, 2013 2291 2291 2291 0 -0.27(-0.01%)
Nov 26, 2013 2281 2311 2269 2292 0 +23.31(+1.03%)
Nov 25, 2013 2289 2294 2264 2268 0 -25.97(-1.13%)
Nov 22, 2013 2294 2313 2288 2294 0 +21.95(+0.97%)
Nov 21, 2013 2266 2282 2257 2272 0 +23.15(+1.03%)
Nov 20, 2013 2250 2265 2239 2249 0 -0.18(-0.01%)
Nov 19, 2013 2239 2264 2233 2249 0 +4.24(+0.19%)
Nov 18, 2013 2251 2272 2235 2245 0 +2.56(+0.11%)
Nov 15, 2013 2245 2269 2233 2243 0 +6.60(+0.30%)
Nov 14, 2013 2238 2252 2225 2236 0 -2.02(-0.09%)
Nov 12, 2013 2245 2264 2229 2238 0 +1.21(+0.05%)
Nov 11, 2013 2240 2253 2230 2237 0 +1.07(+0.05%)
Nov 08, 2013 2214 2242 2205 2236 0 +17.66(+0.80%)
Nov 07, 2013 2233 2254 2206 2218 0 -2.34(-0.11%)
Nov 06, 2013 2229 2253 2201 2221 0 +13.77(+0.62%)
Nov 05, 2013 2203 2219 2190 2207 0 +2.06(+0.09%)
Nov 04, 2013 2194 2214 2176 2205 0 +20.54(+0.94%)
Nov 01, 2013 2161 2190 2159 2184 0 +25.54(+1.18%)
Oct 31, 2013 2152 2179 2140 2159 0 +7.15(+0.33%)
Oct 30, 2013 2172 2176 2144 2151 0 -18.82(-0.87%)
Oct 29, 2013 2144 2175 2140 2170 0 +16.83(+0.78%)
Oct 28, 2013 2124 2164 2123 2153 0 +27.36(+1.29%)
Oct 25, 2013 2114 2144 2109 2126 0 +26.10(+1.24%)
Oct 24, 2013 2091 2118 2077 2100 0 +27.80(+1.34%)
Oct 23, 2013 2108 2121 2066 2072 0 -48.48(-2.29%)
Oct 22, 2013 2101 2134 2090 2121 0 +29.88(+1.43%)
Oct 21, 2013 2097 2102 2067 2091 0 +2.08(+0.10%)
Oct 18, 2013 2093 2116 2076 2089 0 -15.99(-0.76%)
Oct 17, 2013 2093 2112 2082 2105 0 +7.66(+0.37%)
Oct 16, 2013 2071 2108 2060 2097 0 -1.06(-0.05%)
Oct 15, 2013 2101 2129 2082 2098 0 +18.01(+0.87%)
Oct 14, 2013 2060 2088 2047 2080 0 +7.33(+0.35%)
Oct 11, 2013 2068 2079 2053 2073 0 +14.73(+0.72%)
Oct 10, 2013 2028 2062 2023 2058 0 +45.74(+2.27%)
Oct 09, 2013 2021 2029 1997 2012 0 -9.34(-0.46%)
Oct 08, 2013 2055 2062 2017 2022 0 -31.24(-1.52%)
Oct 07, 2013 2062 2074 2049 2053 0 -22.46(-1.08%)
Oct 04, 2013 2071 2082 2065 2075 0 +7.72(+0.37%)
Oct 03, 2013 2081 2086 2060 2068 0 -13.06(-0.63%)
Oct 02, 2013 2083 2096 2067 2081 0 -12.99(-0.62%)
Oct 01, 2013 2090 2111 2071 2094 0 -8.72(-0.41%)
Sep 27, 2013 2116 2123 2095 2102 0 -7.51(-0.36%)
Sep 26, 2013 2108 2122 2092 2110 0 +1.18(+0.06%)
Sep 25, 2013 2120 2131 2100 2109 0 -2.21(-0.10%)
Sep 24, 2013 2116 2133 2107 2111 0 +1.57(+0.07%)
Sep 23, 2013 2131 2135 2100 2109 0 -21.01(-0.99%)
Sep 20, 2013 2154 2159 2127 2130 0 -17.69(-0.82%)
Sep 19, 2013 2146 2167 2130 2148 0 +5.91(+0.28%)
Sep 18, 2013 2144 2156 2112 2142 0 -4.63(-0.22%)
Sep 17, 2013 2129 2152 2124 2147 0 +16.51(+0.78%)
Sep 16, 2013 2150 2151 2119 2130 0 +6.70(+0.32%)
Sep 13, 2013 2120 2133 2111 2124 0 +16.28(+0.77%)
Sep 12, 2013 2101 2121 2093 2107 0 -4.52(-0.21%)
Sep 11, 2013 2096 2116 2089 2112 0 +30.66(+1.47%)
Sep 10, 2013 2071 2090 2065 2081 0 +20.81(+1.01%)
Sep 09, 2013 2039 2066 2035 2060 0 +25.39(+1.25%)
Sep 06, 2013 2043 2055 2022 2035 0 +0.43(+0.02%)
Sep 05, 2013 2030 2048 2024 2034 0 +17.78(+0.88%)
Sep 04, 2013 2004 2020 1999 2017 0 +28.78(+1.45%)
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.