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, 2018 2683 2688 2628 2644 0 -37.13(-1.38%)
Nov 29, 2018 2682 2701 2669 2681 0 -8.26(-0.31%)
Nov 28, 2018 2667 2693 2648 2690 0 +30.35(+1.14%)
Nov 27, 2018 2618 2670 2618 2659 0 +42.74(+1.63%)
Nov 26, 2018 2588 2617 2575 2616 0 +50.25(+1.96%)
Nov 23, 2018 2606 2624 2566 2566 0 -54.92(-2.10%)
Nov 21, 2018 2621 2621 2621 2621 0 +21.82(+0.84%)
Nov 20, 2018 2619 2632 2577 2599 0 -40.98(-1.55%)
Nov 19, 2018 2667 2685 2631 2640 0 -27.00(-1.01%)
Nov 16, 2018 2659 2682 2644 2667 0 +13.43(+0.51%)
Nov 15, 2018 2644 2666 2626 2654 0 -4.59(-0.17%)
Nov 14, 2018 2657 2691 2643 2658 0 +15.95(+0.60%)
Nov 13, 2018 2647 2663 2628 2642 0 +9.32(+0.35%)
Nov 12, 2018 2621 2654 2618 2633 0 +7.90(+0.30%)
Nov 09, 2018 2629 2664 2615 2625 0 -13.73(-0.52%)
Nov 08, 2018 2629 2643 2605 2639 0 +9.45(+0.36%)
Nov 07, 2018 2629 2642 2594 2630 0 +16.55(+0.63%)
Nov 06, 2018 2594 2619 2590 2613 0 +17.02(+0.66%)
Nov 05, 2018 2576 2605 2571 2596 0 +30.30(+1.18%)
Nov 02, 2018 2593 2613 2557 2566 0 -15.84(-0.61%)
Nov 01, 2018 2589 2608 2561 2582 0 +10.54(+0.41%)
Oct 31, 2018 2605 2610 2557 2571 0 -20.04(-0.77%)
Oct 30, 2018 2525 2593 2521 2591 0 +70.62(+2.80%)
Oct 29, 2018 2514 2563 2494 2520 0 +35.02(+1.41%)
Oct 26, 2018 2489 2516 2449 2485 0 -79.24(-3.09%)
Oct 24, 2018 2643 2674 2557 2565 0 -83.29(-3.15%)
Oct 23, 2018 2657 2670 2621 2648 0 -45.21(-1.68%)
Oct 22, 2018 2698 2725 2660 2693 0 +2.92(+0.11%)
Oct 19, 2018 2616 2717 2595 2690 0 +103.05(+3.98%)
Oct 18, 2018 2573 2601 2561 2587 0 +21.57(+0.84%)
Oct 17, 2018 2545 2585 2529 2566 0 +36.32(+1.44%)
Oct 16, 2018 2527 2552 2463 2529 0 +124.94(+5.20%)
Oct 15, 2018 2363 2424 2361 2404 0 +29.21(+1.23%)
Oct 12, 2018 2392 2402 2342 2375 0 +5.58(+0.24%)
Oct 11, 2018 2429 2452 2363 2370 0 -47.04(-1.95%)
Oct 10, 2018 2496 2510 2413 2417 0 -92.95(-3.70%)
Oct 09, 2018 2548 2554 2500 2510 0 -25.81(-1.02%)
Oct 08, 2018 2466 2537 2457 2535 0 +50.55(+2.03%)
Oct 05, 2018 2486 2511 2471 2485 0 +12.52(+0.51%)
Oct 04, 2018 2486 2496 2457 2472 0 -11.01(-0.44%)
Oct 03, 2018 2455 2485 2447 2483 0 +35.74(+1.46%)
Oct 02, 2018 2425 2461 2415 2448 0 +28.29(+1.17%)
Oct 01, 2018 2394 2432 2384 2419 0 +2.51(+0.10%)
Sep 28, 2018 2383 2427 2341 2417 0 -1.28(-0.05%)
Sep 27, 2018 2480 2492 2370 2418 0 -63.57(-2.56%)
Sep 26, 2018 2482 2503 2476 2482 0 +4.57(+0.18%)
Sep 25, 2018 2477 2484 2461 2477 0 +6.08(+0.25%)
Sep 24, 2018 2492 2500 2460 2471 0 -23.07(-0.93%)
Sep 21, 2018 2448 2507 2443 2494 0 +48.05(+1.96%)
Sep 20, 2018 2426 2458 2417 2446 0 +26.79(+1.11%)
Sep 19, 2018 2433 2450 2412 2419 0 -6.89(-0.28%)
Sep 18, 2018 2431 2439 2416 2426 0 -17.69(-0.72%)
Sep 17, 2018 2455 2466 2422 2444 0 +11.26(+0.46%)
Sep 14, 2018 2444 2459 2426 2432 0 -6.74(-0.28%)
Sep 13, 2018 2445 2454 2423 2439 0 +2.86(+0.12%)
Sep 12, 2018 2422 2438 2407 2436 0 +15.36(+0.63%)
Sep 11, 2018 2450 2459 2404 2421 0 -29.98(-1.22%)
Sep 10, 2018 2464 2466 2443 2451 0 -3.25(-0.13%)
Sep 07, 2018 2427 2462 2418 2454 0 +19.80(+0.81%)
Sep 06, 2018 2430 2454 2418 2434 0 +11.36(+0.47%)
Sep 05, 2018 2413 2435 2386 2423 0 +4.72(+0.20%)
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.