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, 2015 2705 2714 2676 2684 0 -19.30(-0.71%)
Feb 26, 2015 2701 2713 2694 2703 0 +25.63(+0.96%)
Feb 25, 2015 2650 2687 2641 2677 0 +23.93(+0.90%)
Feb 24, 2015 2642 2661 2630 2653 0 +7.30(+0.28%)
Feb 23, 2015 2645 2656 2629 2646 0 -0.32(-0.01%)
Feb 20, 2015 2636 2649 2611 2646 0 +5.29(+0.20%)
Feb 19, 2015 2632 2652 2622 2641 0 +15.16(+0.58%)
Feb 18, 2015 2625 2643 2620 2626 0 -0.55(-0.02%)
Feb 17, 2015 2622 2639 2611 2627 0 +0.89(+0.03%)
Feb 13, 2015 2626 2626 2626 2626 0 +60.48(+2.36%)
Feb 12, 2015 2540 2579 2533 2565 0 +35.66(+1.41%)
Feb 11, 2015 2512 2540 2493 2530 0 +11.28(+0.45%)
Feb 10, 2015 2530 2538 2437 2518 0 -8.28(-0.33%)
Feb 09, 2015 2473 2533 2470 2527 0 +33.71(+1.35%)
Feb 06, 2015 2512 2526 2483 2493 0 -21.49(-0.85%)
Feb 05, 2015 2480 2521 2469 2514 0 +36.92(+1.49%)
Feb 04, 2015 2480 2504 2470 2477 0 -4.82(-0.19%)
Feb 03, 2015 2459 2483 2447 2482 0 +41.12(+1.68%)
Feb 02, 2015 2433 2450 2388 2441 0 +18.38(+0.76%)
Jan 30, 2015 2443 2461 2417 2423 0 -44.60(-1.81%)
Jan 29, 2015 2429 2474 2400 2467 0 +37.37(+1.54%)
Jan 28, 2015 2479 2483 2420 2430 0 -31.21(-1.27%)
Jan 27, 2015 2467 2490 2451 2461 0 -32.83(-1.32%)
Jan 26, 2015 2483 2504 2462 2494 0 +10.99(+0.44%)
Jan 23, 2015 2519 2526 2477 2483 0 -34.33(-1.36%)
Jan 22, 2015 2491 2526 2469 2517 0 +41.90(+1.69%)
Jan 21, 2015 2430 2479 2424 2475 0 +35.31(+1.45%)
Jan 20, 2015 2435 2446 2409 2440 0 +4.76(+0.20%)
Jan 16, 2015 2405 2439 2403 2435 0 +13.99(+0.58%)
Jan 15, 2015 2421 2451 2414 2421 0 -52.57(-2.12%)
Jan 14, 2015 2447 2478 2431 2474 0 -1.50(-0.06%)
Jan 13, 2015 2475 2475 2475 2475 0 +2.93(+0.12%)
Jan 12, 2015 2493 2499 2457 2472 0 -14.37(-0.58%)
Jan 09, 2015 2516 2518 2480 2487 0 -24.61(-0.98%)
Jan 08, 2015 2471 2516 2468 2511 0 +61.90(+2.53%)
Jan 07, 2015 2445 2458 2414 2450 0 +24.79(+1.02%)
Jan 06, 2015 2458 2467 2398 2425 0 -31.18(-1.27%)
Jan 05, 2015 2502 2508 2447 2456 0 -52.53(-2.09%)
Jan 02, 2015 2578 2580 2493 2508 0 -54.75(-2.14%)
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%)
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.