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 (%)
Mar 31, 2016 2765 2794 2752 2764 0 +1.04(+0.04%)
Mar 30, 2016 2746 2778 2738 2763 0 +24.13(+0.88%)
Mar 29, 2016 2702 2745 2690 2739 0 +34.66(+1.28%)
Mar 28, 2016 2674 2714 2669 2704 0 +36.46(+1.37%)
Mar 24, 2016 2668 2668 2668 2668 0 -2.93(-0.11%)
Mar 23, 2016 2674 2690 2655 2670 0 +1.28(+0.05%)
Mar 22, 2016 2662 2687 2650 2669 0 -1.74(-0.07%)
Mar 21, 2016 2650 2679 2642 2671 0 +12.73(+0.48%)
Mar 18, 2016 2653 2676 2646 2658 0 +10.38(+0.39%)
Mar 17, 2016 2627 2659 2623 2648 0 +23.65(+0.90%)
Mar 16, 2016 2591 2630 2579 2624 0 +24.81(+0.95%)
Mar 15, 2016 2587 2610 2578 2599 0 -7.65(-0.29%)
Mar 14, 2016 2593 2616 2573 2607 0 +2.76(+0.11%)
Mar 11, 2016 2586 2616 2583 2604 0 +41.57(+1.62%)
Mar 10, 2016 2584 2599 2545 2563 0 -7.66(-0.30%)
Mar 09, 2016 2588 2594 2555 2570 0 -3.70(-0.14%)
Mar 08, 2016 2584 2597 2563 2574 0 -25.40(-0.98%)
Mar 07, 2016 2581 2609 2565 2599 0 -8.81(-0.34%)
Mar 04, 2016 2602 2619 2584 2608 0 +10.43(+0.40%)
Mar 03, 2016 2598 2607 2560 2598 0 +4.46(+0.17%)
Mar 02, 2016 2609 2622 2575 2593 0 -24.24(-0.93%)
Mar 01, 2016 2604 2626 2590 2618 0 +36.77(+1.42%)
Feb 29, 2016 2578 2614 2574 2581 0 +5.80(+0.23%)
Feb 26, 2016 2592 2603 2567 2575 0 -10.27(-0.40%)
Feb 25, 2016 2567 2592 2542 2585 0 +26.78(+1.05%)
Feb 24, 2016 2526 2563 2505 2559 0 +3.04(+0.12%)
Feb 23, 2016 2556 2584 2544 2555 0 -3.46(-0.14%)
Feb 22, 2016 2542 2576 2533 2559 0 +17.25(+0.68%)
Feb 19, 2016 2517 2544 2498 2542 0 +21.90(+0.87%)
Feb 18, 2016 2507 2539 2496 2520 0 +11.69(+0.47%)
Feb 17, 2016 2525 2542 2496 2508 0 +0.84(+0.03%)
Feb 16, 2016 2464 2519 2434 2507 0 +65.51(+2.68%)
Feb 12, 2016 2442 2442 2442 2442 0 +35.35(+1.47%)
Feb 11, 2016 2418 2455 2375 2406 0 -50.30(-2.05%)
Feb 10, 2016 2436 2502 2424 2457 0 +39.25(+1.62%)
Feb 09, 2016 2357 2452 2347 2417 0 +49.76(+2.10%)
Feb 08, 2016 2398 2402 2311 2368 0 -63.84(-2.63%)
Feb 05, 2016 2491 2499 2421 2432 0 -65.84(-2.64%)
Feb 04, 2016 2497 2535 2478 2497 0 +0.85(+0.03%)
Feb 03, 2016 2505 2518 2468 2497 0 +9.61(+0.39%)
Feb 02, 2016 2519 2524 2480 2487 0 -62.22(-2.44%)
Feb 01, 2016 2520 2569 2507 2549 0 +14.31(+0.56%)
Jan 29, 2016 2497 2540 2495 2535 0 +50.85(+2.05%)
Jan 28, 2016 2495 2500 2452 2484 0 +5.59(+0.23%)
Jan 27, 2016 2493 2529 2463 2478 0 -21.81(-0.87%)
Jan 26, 2016 2444 2504 2439 2500 0 +70.90(+2.92%)
Jan 25, 2016 2448 2464 2425 2429 0 -33.60(-1.36%)
Jan 22, 2016 2456 2477 2420 2463 0 +64.91(+2.71%)
Jan 21, 2016 2369 2421 2336 2398 0 +35.72(+1.51%)
Jan 20, 2016 2372 2397 2309 2362 0 -42.49(-1.77%)
Jan 19, 2016 2452 2460 2395 2405 0 -19.50(-0.80%)
Jan 15, 2016 2424 2424 2424 2424 0 -47.41(-1.92%)
Jan 14, 2016 2423 2482 2406 2472 0 +58.57(+2.43%)
Jan 13, 2016 2465 2479 2406 2413 0 -50.61(-2.05%)
Jan 12, 2016 2452 2478 2437 2464 0 +31.87(+1.31%)
Jan 11, 2016 2455 2464 2406 2432 0 -10.75(-0.44%)
Jan 08, 2016 2482 2492 2436 2443 0 -18.62(-0.76%)
Jan 07, 2016 2468 2510 2447 2461 0 -60.60(-2.40%)
Jan 06, 2016 2553 2567 2506 2522 0 -61.20(-2.37%)
Jan 05, 2016 2572 2595 2550 2583 0 +24.21(+0.95%)
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.