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, 2014 2563 2563 2563 2563 0 -3.29(-0.13%)
Dec 30, 2014 2573 2584 2555 2567 0 -9.10(-0.35%)
Dec 29, 2014 2553 2580 2543 2576 0 +16.38(+0.64%)
Dec 26, 2014 2551 2570 2541 2559 0 +8.78(+0.34%)
Dec 24, 2014 2550 2550 2550 2550 0 -9.45(-0.37%)
Dec 23, 2014 2541 2568 2528 2560 0 +29.42(+1.16%)
Dec 22, 2014 2527 2541 2515 2530 0 +8.75(+0.35%)
Dec 19, 2014 2514 2542 2505 2522 0 +0.91(+0.04%)
Dec 18, 2014 2521 2530 2491 2521 0 +31.71(+1.27%)
Dec 17, 2014 2451 2492 2436 2489 0 +49.15(+2.01%)
Dec 16, 2014 2440 2456 2438 2440 0 -23.25(-0.94%)
Dec 15, 2014 2495 2502 2445 2463 0 -19.20(-0.77%)
Dec 12, 2014 2515 2534 2481 2482 0 -56.16(-2.21%)
Dec 11, 2014 2548 2570 2531 2539 0 +0.81(+0.03%)
Dec 10, 2014 2558 2562 2535 2538 0 -25.14(-0.98%)
Dec 09, 2014 2538 2567 2527 2563 0 +1.40(+0.05%)
Dec 08, 2014 2572 2579 2542 2562 0 -10.45(-0.41%)
Dec 05, 2014 2565 2578 2560 2572 0 +5.35(+0.21%)
Dec 04, 2014 2556 2571 2544 2567 0 +4.55(+0.18%)
Dec 03, 2014 2562 2569 2551 2562 0 +0.71(+0.03%)
Dec 02, 2014 2539 2570 2532 2561 0 +25.85(+1.02%)
Dec 01, 2014 2534 2547 2520 2536 0 -3.24(-0.13%)
Nov 28, 2014 2528 2546 2516 2539 0 +13.76(+0.54%)
Nov 26, 2014 2525 2525 2525 2525 0 +10.33(+0.41%)
Nov 25, 2014 2512 2528 2506 2515 0 +3.06(+0.12%)
Nov 24, 2014 2492 2516 2486 2512 0 +28.70(+1.16%)
Nov 21, 2014 2487 2493 2470 2483 0 +13.01(+0.53%)
Nov 20, 2014 2465 2479 2458 2470 0 +1.08(+0.04%)
Nov 19, 2014 2460 2473 2450 2469 0 +7.73(+0.31%)
Nov 18, 2014 2446 2471 2439 2461 0 +15.84(+0.65%)
Nov 17, 2014 2435 2457 2428 2445 0 +8.87(+0.36%)
Nov 14, 2014 2425 2450 2423 2436 0 +11.25(+0.46%)
Nov 13, 2014 2427 2440 2414 2425 0 +5.31(+0.22%)
Nov 12, 2014 2404 2426 2403 2420 0 +8.64(+0.36%)
Nov 11, 2014 2411 2417 2406 2411 0 +2.27(+0.09%)
Nov 10, 2014 2395 2410 2393 2409 0 +14.11(+0.59%)
Nov 07, 2014 2404 2406 2384 2395 0 -8.87(-0.37%)
Nov 06, 2014 2391 2407 2380 2404 0 +17.83(+0.75%)
Nov 05, 2014 2394 2401 2371 2386 0 +10.92(+0.46%)
Nov 04, 2014 2392 2406 2371 2375 0 -14.30(-0.60%)
Nov 03, 2014 2385 2401 2375 2389 0 +10.35(+0.44%)
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%)
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.