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 (%)
Feb 27, 2009 772.01 800.30 764.71 780.12 0 +3.40(+0.44%)
Feb 26, 2009 782.33 803.12 767.40 776.71 0 +3.87(+0.50%)
Feb 25, 2009 783.15 791.02 759.08 772.85 0 -14.55(-1.85%)
Feb 24, 2009 764.76 792.18 752.18 787.40 0 +25.29(+3.32%)
Feb 23, 2009 800.31 802.87 757.06 762.11 0 -29.74(-3.76%)
Feb 20, 2009 794.18 806.14 776.93 791.84 0 -12.61(-1.57%)
Feb 19, 2009 816.46 828.09 797.89 804.46 0 -15.97(-1.95%)
Feb 18, 2009 835.98 841.53 806.92 820.43 0 -10.05(-1.21%)
Feb 17, 2009 843.66 855.39 820.90 830.48 0 -44.30(-5.06%)
Feb 16, 2009 877.81 887.92 862.35 874.78 0 +0.00(+0.00%)
Feb 13, 2009 877.81 887.92 862.35 874.78 0 -7.87(-0.89%)
Feb 12, 2009 856.89 887.26 841.53 882.64 0 +9.57(+1.10%)
Feb 11, 2009 864.36 884.71 850.11 873.08 0 +21.87(+2.57%)
Feb 10, 2009 875.50 903.65 841.66 851.21 0 -45.62(-5.09%)
Feb 09, 2009 895.52 910.47 874.04 896.83 0 +4.18(+0.47%)
Feb 06, 2009 871.67 901.03 866.14 892.65 0 +28.40(+3.29%)
Feb 05, 2009 843.83 876.92 829.22 864.25 0 +21.68(+2.57%)
Feb 04, 2009 846.86 868.16 835.67 842.57 0 -2.42(-0.29%)
Feb 03, 2009 830.56 854.88 818.37 844.99 0 +17.78(+2.15%)
Feb 02, 2009 816.65 843.04 803.99 827.21 0 -6.60(-0.79%)
Jan 30, 2009 861.41 870.70 826.17 833.81 0 -38.11(-4.37%)
Jan 29, 2009 881.48 893.89 864.29 871.92 0 -37.99(-4.18%)
Jan 28, 2009 885.67 924.47 880.14 909.92 0 +51.10(+5.95%)
Jan 27, 2009 851.20 877.32 844.74 858.82 0 +19.64(+2.34%)
Jan 26, 2009 835.42 867.41 825.34 839.18 0 +9.76(+1.18%)
Jan 23, 2009 803.76 840.42 792.34 829.42 0 -0.47(-0.06%)
Jan 22, 2009 830.70 848.86 814.46 829.88 0 -18.69(-2.20%)
Jan 21, 2009 830.16 863.39 807.39 848.57 0 +41.31(+5.12%)
Jan 20, 2009 846.31 855.04 801.96 807.26 0 -57.49(-6.65%)
Jan 19, 2009 867.36 878.82 837.29 864.75 0 +0.00(+0.00%)
Jan 16, 2009 867.36 878.82 837.29 864.75 0 +24.67(+2.94%)
Jan 15, 2009 838.34 851.19 806.16 840.08 0 +2.33(+0.28%)
Jan 14, 2009 852.19 860.09 824.82 837.75 0 -34.68(-3.97%)
Jan 13, 2009 886.34 898.44 863.26 872.43 0 -19.73(-2.21%)
Jan 12, 2009 915.05 917.57 884.32 892.16 0 -31.71(-3.43%)
Jan 09, 2009 935.94 945.61 910.21 923.87 0 -8.12(-0.87%)
Jan 08, 2009 921.34 937.93 905.90 932.00 0 +14.51(+1.58%)
Jan 07, 2009 937.48 950.39 902.56 917.48 0 -32.22(-3.39%)
Jan 06, 2009 936.83 968.46 928.03 949.71 0 +13.49(+1.44%)
Jan 05, 2009 941.30 958.70 905.47 936.21 0 -1.55(-0.16%)
Jan 02, 2009 901.28 942.93 892.35 937.76 0 +37.98(+4.22%)
Jan 01, 2009 866.90 911.31 863.53 899.78 0 +0.00(+0.00%)
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%)
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.