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 (%)
Dec 31, 2008 866.90 911.31 863.53 899.78 0 +25.68(+2.94%)
Dec 30, 2008 851.77 875.87 847.08 874.10 0 +26.13(+3.08%)
Dec 29, 2008 860.38 864.67 836.48 847.97 0 -16.15(-1.87%)
Dec 26, 2008 864.47 877.16 855.82 864.12 0 +2.90(+0.34%)
Dec 25, 2008 868.35 892.89 855.93 861.22 0 +0.00(+0.00%)
Dec 24, 2008 868.35 892.89 855.93 861.22 0 -11.60(-1.33%)
Dec 23, 2008 882.48 900.58 858.69 872.82 0 +0.55(+0.06%)
Dec 22, 2008 917.77 920.79 856.34 872.26 0 -54.58(-5.89%)
Dec 19, 2008 925.29 964.22 904.51 926.85 0 +15.38(+1.69%)
Dec 18, 2008 929.11 943.35 897.20 911.47 0 -4.90(-0.54%)
Dec 17, 2008 920.82 950.88 896.86 916.37 0 -20.27(-2.16%)
Dec 16, 2008 884.79 943.50 877.05 936.64 0 +64.76(+7.43%)
Dec 15, 2008 884.63 895.56 857.36 871.88 0 -1.72(-0.20%)
Dec 12, 2008 846.67 882.43 831.48 873.60 0 -0.12(-0.01%)
Dec 11, 2008 894.11 911.06 865.63 873.72 0 -32.13(-3.55%)
Dec 10, 2008 884.29 922.55 866.98 905.85 0 +38.44(+4.43%)
Dec 09, 2008 880.19 908.16 859.21 867.41 0 -2.53(-0.29%)
Dec 08, 2008 845.76 883.50 827.73 869.94 0 +53.66(+6.57%)
Dec 05, 2008 786.13 822.40 758.43 816.27 0 +11.82(+1.47%)
Dec 04, 2008 827.96 852.40 787.68 804.45 0 -46.14(-5.42%)
Dec 03, 2008 819.66 856.46 798.22 850.59 0 +11.15(+1.33%)
Dec 02, 2008 832.31 859.82 806.80 839.44 0 +27.90(+3.44%)
Dec 01, 2008 857.19 861.66 804.84 811.54 0 -79.12(-8.88%)
Nov 28, 2008 871.36 911.29 858.70 890.66 0 +20.01(+2.30%)
Nov 27, 2008 832.89 886.85 824.39 870.66 0 +0.00(+0.00%)
Nov 26, 2008 832.89 886.85 824.39 870.66 0 +15.55(+1.82%)
Nov 25, 2008 884.38 922.04 825.59 855.11 0 +8.15(+0.96%)
Nov 24, 2008 789.12 857.95 776.30 846.96 0 +78.67(+10.24%)
Nov 21, 2008 731.75 782.49 707.43 768.29 0 +41.83(+5.76%)
Nov 20, 2008 734.40 764.86 705.49 726.47 0 -7.85(-1.07%)
Nov 19, 2008 801.72 809.91 730.82 734.32 0 -64.83(-8.11%)
Nov 18, 2008 803.24 826.69 776.22 799.14 0 +7.80(+0.99%)
Nov 17, 2008 808.30 829.07 780.97 791.34 0 -26.03(-3.18%)
Nov 14, 2008 836.89 863.04 798.75 817.38 0 -34.66(-4.07%)
Nov 13, 2008 815.97 856.07 747.95 852.04 0 +49.78(+6.20%)
Nov 12, 2008 850.38 864.51 794.60 802.26 0 -71.76(-8.21%)
Nov 11, 2008 908.49 916.44 848.38 874.02 0 -95.84(-9.88%)
Nov 10, 2008 932.23 1019 951.17 969.86 0 +53.82(+5.88%)
Nov 07, 2008 917.82 928.68 887.69 916.04 0 +9.23(+1.02%)
Nov 06, 2008 944.83 963.68 886.33 906.80 0 -62.94(-6.49%)
Nov 05, 2008 1007 1026 963.37 969.74 0 -56.22(-5.48%)
Nov 04, 2008 1007 1035 985.08 1026 0 +50.51(+5.18%)
Nov 03, 2008 968.41 991.18 949.89 975.45 0 +5.89(+0.61%)
Oct 31, 2008 939.15 988.81 920.90 969.56 0 +14.16(+1.48%)
Oct 30, 2008 936.12 971.36 902.55 955.40 0 +73.65(+8.35%)
Oct 29, 2008 890.43 924.01 856.15 881.74 0 -15.24(-1.70%)
Oct 28, 2008 827.11 898.77 791.27 896.98 0 +92.87(+11.55%)
Oct 27, 2008 812.71 838.63 795.32 804.11 0 -41.31(-4.89%)
Oct 24, 2008 807.31 860.81 783.32 845.42 0 -18.82(-2.18%)
Oct 23, 2008 864.89 888.53 817.01 864.24 0 -18.94(-2.14%)
Oct 22, 2008 943.37 949.07 854.23 883.18 0 -103.89(-10.52%)
Oct 21, 2008 1027 1038 980.65 987.07 0 -89.79(-8.34%)
Oct 20, 2008 1034 1086 1017 1077 0 +46.10(+4.47%)
Oct 17, 2008 989.67 1071 984.19 1031 0 +4.45(+0.43%)
Oct 16, 2008 991.91 1043 952.19 1026 0 +27.21(+2.72%)
Oct 15, 2008 1078 1086 991.83 999.10 0 -114.54(-10.29%)
Oct 14, 2008 1176 1194 1082 1114 0 -34.95(-3.04%)
Oct 13, 2008 1045 1153 1038 1149 0 +144.37(+14.38%)
Oct 10, 2008 991.18 1114 937.84 1004 0 -28.58(-2.77%)
Oct 09, 2008 1092 1117 1027 1033 0 -49.16(-4.54%)
Oct 08, 2008 1098 1150 1050 1082 0 -40.79(-3.63%)
Oct 07, 2008 1197 1217 1116 1123 0 -52.16(-4.44%)
Oct 06, 2008 1193 1205 1114 1175 0 -62.46(-5.05%)
Oct 03, 2008 1277 1312 1232 1237 0 -21.13(-1.68%)
Oct 02, 2008 1310 1329 1253 1258 0 -55.16(-4.20%)
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.