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, 2015 2624 2624 2624 2624 0 -33.28(-1.25%)
Dec 30, 2015 2670 2689 2655 2658 0 -15.89(-0.59%)
Dec 29, 2015 2670 2679 2653 2673 0 +20.31(+0.77%)
Dec 28, 2015 2635 2656 2625 2653 0 +5.73(+0.22%)
Dec 24, 2015 2647 2647 2647 2647 0 -1.61(-0.06%)
Dec 23, 2015 2632 2658 2621 2649 0 +28.04(+1.07%)
Dec 22, 2015 2592 2628 2575 2621 0 +38.23(+1.48%)
Dec 21, 2015 2578 2586 2562 2583 0 +27.84(+1.09%)
Dec 18, 2015 2551 2583 2540 2555 0 +4.49(+0.18%)
Dec 17, 2015 2589 2592 2547 2550 0 -37.44(-1.45%)
Dec 16, 2015 2561 2594 2545 2588 0 +34.77(+1.36%)
Dec 15, 2015 2572 2586 2546 2553 0 -4.75(-0.19%)
Dec 14, 2015 2558 2589 2538 2558 0 +0.24(+0.01%)
Dec 11, 2015 2586 2608 2543 2558 0 -63.51(-2.42%)
Dec 10, 2015 2613 2645 2606 2621 0 +14.79(+0.57%)
Dec 09, 2015 2634 2660 2594 2606 0 -44.87(-1.69%)
Dec 08, 2015 2641 2664 2626 2651 0 -5.54(-0.21%)
Dec 07, 2015 2620 2676 2609 2657 0 +31.39(+1.20%)
Dec 04, 2015 2589 2642 2586 2625 0 +43.31(+1.68%)
Dec 03, 2015 2592 2606 2561 2582 0 -4.38(-0.17%)
Dec 02, 2015 2615 2621 2582 2586 0 -29.86(-1.14%)
Dec 01, 2015 2597 2623 2586 2616 0 +36.14(+1.40%)
Nov 30, 2015 2588 2596 2559 2580 0 +0.76(+0.03%)
Nov 27, 2015 2578 2595 2556 2579 0 -8.22(-0.32%)
Nov 25, 2015 2588 2588 2588 2588 0 +30.78(+1.20%)
Nov 24, 2015 2568 2570 2531 2557 0 -32.94(-1.27%)
Nov 23, 2015 2590 2598 2590 2590 0 +4.30(+0.17%)
Nov 20, 2015 2576 2594 2570 2585 0 +16.89(+0.66%)
Nov 19, 2015 2556 2582 2545 2569 0 +11.14(+0.44%)
Nov 18, 2015 2529 2562 2520 2557 0 +35.87(+1.42%)
Nov 17, 2015 2552 2562 2515 2522 0 -28.14(-1.10%)
Nov 16, 2015 2501 2554 2492 2550 0 +46.44(+1.86%)
Nov 13, 2015 2541 2548 2498 2503 0 -40.83(-1.60%)
Nov 12, 2015 2542 2566 2535 2544 0 -17.64(-0.69%)
Nov 11, 2015 2570 2577 2554 2562 0 -1.48(-0.06%)
Nov 10, 2015 2535 2568 2533 2563 0 +26.40(+1.04%)
Nov 09, 2015 2562 2570 2522 2537 0 -28.17(-1.10%)
Nov 06, 2015 2551 2566 2528 2565 0 +8.61(+0.34%)
Nov 05, 2015 2575 2582 2550 2556 0 -14.86(-0.58%)
Nov 04, 2015 2614 2622 2567 2571 0 -40.19(-1.54%)
Nov 03, 2015 2614 2629 2590 2611 0 -10.89(-0.42%)
Nov 02, 2015 2598 2636 2594 2622 0 +23.47(+0.90%)
Oct 30, 2015 2603 2617 2585 2599 0 -3.46(-0.13%)
Oct 29, 2015 2589 2615 2571 2602 0 +4.82(+0.19%)
Oct 28, 2015 2598 2608 2567 2597 0 +7.45(+0.29%)
Oct 27, 2015 2579 2598 2559 2590 0 +1.35(+0.05%)
Oct 26, 2015 2566 2595 2554 2589 0 +25.24(+0.98%)
Oct 23, 2015 2588 2596 2546 2563 0 -4.21(-0.16%)
Oct 22, 2015 2528 2579 2525 2568 0 +53.48(+2.13%)
Oct 21, 2015 2518 2551 2502 2514 0 +21.09(+0.85%)
Oct 20, 2015 2502 2537 2460 2493 0 +3.38(+0.14%)
Oct 19, 2015 2475 2499 2456 2490 0 +8.29(+0.33%)
Oct 16, 2015 2486 2506 2467 2481 0 +7.43(+0.30%)
Oct 15, 2015 2447 2488 2436 2474 0 +34.95(+1.43%)
Oct 14, 2015 2445 2462 2438 2439 0 -5.54(-0.23%)
Oct 13, 2015 2438 2465 2430 2445 0 -4.95(-0.20%)
Oct 12, 2015 2452 2461 2437 2449 0 +2.97(+0.12%)
Oct 09, 2015 2439 2454 2420 2447 0 +6.94(+0.28%)
Oct 08, 2015 2377 2446 2376 2440 0 +47.38(+1.98%)
Oct 07, 2015 2368 2397 2361 2392 0 +38.21(+1.62%)
Oct 06, 2015 2358 2377 2341 2354 0 -0.55(-0.02%)
Oct 05, 2015 2331 2363 2329 2355 0 +34.27(+1.48%)
Oct 02, 2015 2221 2322 2218 2320 0 +63.50(+2.81%)
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.