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, 2017 2880 2907 2877 2895 0 +6.67(+0.23%)
Mar 30, 2017 2867 2896 2863 2888 0 +20.24(+0.71%)
Mar 29, 2017 2860 2874 2852 2868 0 -3.79(-0.13%)
Mar 28, 2017 2832 2890 2829 2872 0 +42.75(+1.51%)
Mar 27, 2017 2824 2841 2811 2829 0 -7.53(-0.27%)
Mar 24, 2017 2849 2859 2823 2836 0 -8.50(-0.30%)
Mar 23, 2017 2850 2875 2846 2845 0 -6.99(-0.25%)
Mar 22, 2017 2833 2855 2826 2852 0 +18.46(+0.65%)
Mar 21, 2017 2861 2872 2821 2834 0 -15.12(-0.53%)
Mar 20, 2017 2867 2873 2833 2849 0 -17.70(-0.62%)
Mar 17, 2017 2873 2881 2854 2866 0 +1.13(+0.04%)
Mar 16, 2017 2863 2881 2857 2865 0 +3.73(+0.13%)
Mar 15, 2017 2848 2871 2838 2861 0 +19.97(+0.70%)
Mar 14, 2017 2838 2856 2832 2842 0 +1.67(+0.06%)
Mar 13, 2017 2848 2856 2829 2840 0 -2.95(-0.10%)
Mar 10, 2017 2863 2869 2834 2843 0 -10.82(-0.38%)
Mar 09, 2017 2860 2876 2838 2854 0 -5.33(-0.19%)
Mar 08, 2017 2853 2875 2843 2859 0 +26.39(+0.93%)
Mar 07, 2017 2831 2853 2824 2833 0 -11.45(-0.40%)
Mar 06, 2017 2844 2854 2822 2844 0 -18.86(-0.66%)
Mar 03, 2017 2872 2878 2830 2863 0 -28.68(-0.99%)
Mar 02, 2017 2892 2911 2881 2892 0 +1.22(+0.04%)
Mar 01, 2017 2877 2907 2871 2890 0 +38.62(+1.35%)
Feb 28, 2017 2888 2889 2850 2852 0 -41.69(-1.44%)
Feb 27, 2017 2892 2897 2870 2893 0 +0.09(+0.00%)
Feb 24, 2017 2861 2897 2854 2893 0 +19.89(+0.69%)
Feb 23, 2017 2879 2887 2857 2873 0 -4.40(-0.15%)
Feb 22, 2017 2858 2886 2839 2878 0 +2.38(+0.08%)
Feb 21, 2017 2872 2894 2866 2875 0 +3.15(+0.11%)
Feb 17, 2017 2872 2872 2872 2872 0 +0.83(+0.03%)
Feb 16, 2017 2885 2895 2867 2871 0 -16.70(-0.58%)
Feb 15, 2017 2863 2892 2862 2888 0 +22.59(+0.79%)
Feb 14, 2017 2879 2897 2862 2866 0 -29.23(-1.01%)
Feb 13, 2017 2878 2904 2863 2895 0 +32.86(+1.15%)
Feb 10, 2017 2899 2912 2833 2862 0 +51.58(+1.84%)
Feb 09, 2017 2798 2826 2796 2810 0 +0.56(+0.02%)
Feb 08, 2017 2790 2821 2788 2810 0 +19.62(+0.70%)
Feb 07, 2017 2822 2855 2777 2790 0 -99.02(-3.43%)
Feb 06, 2017 2839 2895 2839 2889 0 +45.43(+1.60%)
Feb 03, 2017 2837 2861 2826 2844 0 +19.10(+0.68%)
Feb 02, 2017 2818 2843 2807 2825 0 +4.49(+0.16%)
Feb 01, 2017 2843 2853 2801 2820 0 -22.82(-0.80%)
Jan 31, 2017 2884 2893 2834 2843 0 -47.21(-1.63%)
Jan 30, 2017 2891 2893 2867 2890 0 +3.27(+0.11%)
Jan 27, 2017 2894 2897 2870 2887 0 -1.15(-0.04%)
Jan 26, 2017 2861 2893 2852 2888 0 +20.50(+0.71%)
Jan 25, 2017 2854 2882 2847 2868 0 +24.87(+0.87%)
Jan 24, 2017 2818 2855 2813 2843 0 +32.10(+1.14%)
Jan 23, 2017 2811 2817 2794 2811 0 -3.60(-0.13%)
Jan 20, 2017 2809 2829 2799 2814 0 +14.17(+0.51%)
Jan 19, 2017 2829 2836 2792 2800 0 -31.97(-1.13%)
Jan 18, 2017 2826 2840 2820 2832 0 +8.39(+0.30%)
Jan 17, 2017 2823 2849 2810 2824 0 -13.47(-0.47%)
Jan 13, 2017 2837 2837 2837 2837 0 -7.33(-0.26%)
Jan 12, 2017 2829 2852 2820 2844 0 -9.30(-0.33%)
Jan 11, 2017 2823 2854 2816 2854 0 +28.36(+1.00%)
Jan 10, 2017 2836 2852 2814 2825 0 -10.93(-0.39%)
Jan 09, 2017 2845 2856 2826 2836 0 -14.49(-0.51%)
Jan 06, 2017 2822 2867 2809 2851 0 +37.42(+1.33%)
Jan 05, 2017 2825 2837 2790 2813 0 -34.53(-1.21%)
Jan 04, 2017 2843 2863 2826 2848 0 +18.92(+0.67%)
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.