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 (%)
Apr 30, 2009 1050 1087 1039 1059 0 +19.57(+1.88%)
Apr 29, 2009 1015 1053 1004 1039 0 +44.49(+4.47%)
Apr 28, 2009 990.98 1010 972.78 994.80 0 -7.86(-0.78%)
Apr 27, 2009 983.47 1027 974.39 1003 0 +14.77(+1.50%)
Apr 24, 2009 954.24 998.33 947.09 987.89 0 +36.79(+3.87%)
Apr 23, 2009 950.36 963.24 927.01 951.10 0 +9.64(+1.02%)
Apr 22, 2009 935.06 967.03 925.96 941.46 0 -5.54(-0.59%)
Apr 21, 2009 927.84 957.29 921.17 947.00 0 +17.24(+1.85%)
Apr 20, 2009 950.69 955.04 923.77 929.76 0 -47.72(-4.88%)
Apr 17, 2009 965.12 986.39 955.39 977.48 0 +14.62(+1.52%)
Apr 16, 2009 934.90 969.92 925.30 962.86 0 +27.30(+2.92%)
Apr 15, 2009 926.67 943.44 916.83 935.56 0 +0.94(+0.10%)
Apr 14, 2009 935.69 950.03 924.46 934.62 0 -11.64(-1.23%)
Apr 13, 2009 938.00 957.26 922.91 946.26 0 +5.47(+0.58%)
Apr 10, 2009 928.30 950.76 909.92 940.79 0 +0.00(+0.00%)
Apr 09, 2009 928.30 950.76 909.92 940.79 0 +27.52(+3.01%)
Apr 08, 2009 901.11 919.68 893.62 913.27 0 +13.21(+1.47%)
Apr 07, 2009 903.51 919.26 889.74 900.06 0 -25.41(-2.75%)
Apr 06, 2009 930.93 936.95 905.08 925.47 0 -12.28(-1.31%)
Apr 03, 2009 924.46 945.14 910.50 937.76 0 +24.55(+2.69%)
Apr 02, 2009 869.86 931.88 866.52 913.21 0 +64.41(+7.59%)
Apr 01, 2009 816.62 854.13 811.39 848.79 0 +32.63(+4.00%)
Mar 31, 2009 812.06 830.88 800.52 816.16 0 +21.05(+2.65%)
Mar 30, 2009 799.22 808.00 780.88 795.12 0 -21.18(-2.59%)
Mar 27, 2009 832.53 844.46 811.16 816.30 0 -34.54(-4.06%)
Mar 26, 2009 845.70 858.67 824.79 850.84 0 +13.84(+1.65%)
Mar 25, 2009 837.40 855.35 814.16 837.00 0 -14.13(-1.66%)
Mar 24, 2009 845.70 867.31 834.58 851.13 0 -3.82(-0.45%)
Mar 23, 2009 831.71 858.02 821.76 854.96 0 +46.04(+5.69%)
Mar 20, 2009 828.28 842.40 801.73 808.92 0 -24.39(-2.93%)
Mar 19, 2009 849.17 854.54 822.52 833.31 0 +1.04(+0.13%)
Mar 18, 2009 800.31 840.17 789.01 832.27 0 +28.98(+3.61%)
Mar 17, 2009 778.31 804.29 764.76 803.29 0 +23.03(+2.95%)
Mar 16, 2009 795.36 809.84 776.00 780.26 0 -5.99(-0.76%)
Mar 13, 2009 795.28 802.74 769.29 786.25 0 -9.66(-1.21%)
Mar 12, 2009 766.46 803.78 754.20 795.91 0 +23.73(+3.07%)
Mar 11, 2009 780.44 794.60 759.20 772.19 0 +0.14(+0.02%)
Mar 10, 2009 743.96 779.70 723.17 772.05 0 +31.36(+4.23%)
Mar 09, 2009 750.70 767.62 734.28 740.69 0 -24.02(-3.14%)
Mar 06, 2009 775.88 790.24 744.29 764.71 0 +10.31(+1.37%)
Mar 05, 2009 784.71 789.69 748.04 754.39 0 -37.31(-4.71%)
Mar 04, 2009 769.07 805.93 760.30 791.71 0 +38.04(+5.05%)
Mar 03, 2009 750.73 770.43 740.50 753.67 0 +16.40(+2.22%)
Mar 02, 2009 762.57 776.66 734.29 737.27 0 -42.85(-5.49%)
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%)
Dec 01, 2008 857.19 861.66 804.84 811.54 0 -79.12(-8.88%)
Nov 28, 2008 871.36 911.29 858.70 890.66 0 +20.01(+2.30%)
Nov 27, 2008 832.89 886.85 824.39 870.66 0 +0.00(+0.00%)
Nov 26, 2008 832.89 886.85 824.39 870.66 0 +15.55(+1.82%)
Nov 25, 2008 884.38 922.04 825.59 855.11 0 +8.15(+0.96%)
Nov 24, 2008 789.12 857.95 776.30 846.96 0 +78.67(+10.24%)
Nov 21, 2008 731.75 782.49 707.43 768.29 0 +41.83(+5.76%)
Nov 20, 2008 734.40 764.86 705.49 726.47 0 -7.85(-1.07%)
Nov 19, 2008 801.72 809.91 730.82 734.32 0 -64.83(-8.11%)
Nov 18, 2008 803.24 826.69 776.22 799.14 0 +7.80(+0.99%)
Nov 17, 2008 808.30 829.07 780.97 791.34 0 -26.03(-3.18%)
Nov 14, 2008 836.89 863.04 798.75 817.38 0 -34.66(-4.07%)
Nov 13, 2008 815.97 856.07 747.95 852.04 0 +49.78(+6.20%)
Nov 12, 2008 850.38 864.51 794.60 802.26 0 -71.76(-8.21%)
Nov 11, 2008 908.49 916.44 848.38 874.02 0 -95.84(-9.88%)
Nov 10, 2008 932.23 1019 951.17 969.86 0 +53.82(+5.88%)
Nov 07, 2008 917.82 928.68 887.69 916.04 0 +9.23(+1.02%)
Nov 06, 2008 944.83 963.68 886.33 906.80 0 -62.94(-6.49%)
Nov 05, 2008 1007 1026 963.37 969.74 0 -56.22(-5.48%)
Nov 04, 2008 1007 1035 985.08 1026 0 +50.51(+5.18%)
Nov 03, 2008 968.41 991.18 949.89 975.45 0 +5.89(+0.61%)
Oct 31, 2008 939.15 988.81 920.90 969.56 0 +14.16(+1.48%)
Oct 30, 2008 936.12 971.36 902.55 955.40 0 +73.65(+8.35%)
Oct 29, 2008 890.43 924.01 856.15 881.74 0 -15.24(-1.70%)
Oct 28, 2008 827.11 898.77 791.27 896.98 0 +92.87(+11.55%)
Oct 27, 2008 812.71 838.63 795.32 804.11 0 -41.31(-4.89%)
Oct 24, 2008 807.31 860.81 783.32 845.42 0 -18.82(-2.18%)
Oct 23, 2008 864.89 888.53 817.01 864.24 0 -18.94(-2.14%)
Oct 22, 2008 943.37 949.07 854.23 883.18 0 -103.89(-10.52%)
Oct 21, 2008 1027 1038 980.65 987.07 0 -89.79(-8.34%)
Oct 20, 2008 1034 1086 1017 1077 0 +46.10(+4.47%)
Oct 17, 2008 989.67 1071 984.19 1031 0 +4.45(+0.43%)
Oct 16, 2008 991.91 1043 952.19 1026 0 +27.21(+2.72%)
Oct 15, 2008 1078 1086 991.83 999.10 0 -114.54(-10.29%)
Oct 14, 2008 1176 1194 1082 1114 0 -34.95(-3.04%)
Oct 13, 2008 1045 1153 1038 1149 0 +144.37(+14.38%)
Oct 10, 2008 991.18 1114 937.84 1004 0 -28.58(-2.77%)
Oct 09, 2008 1092 1117 1027 1033 0 -49.16(-4.54%)
Oct 08, 2008 1098 1150 1050 1082 0 -40.79(-3.63%)
Oct 07, 2008 1197 1217 1116 1123 0 -52.16(-4.44%)
Oct 06, 2008 1193 1205 1114 1175 0 -62.46(-5.05%)
Oct 03, 2008 1277 1312 1232 1237 0 -21.13(-1.68%)
Oct 02, 2008 1310 1329 1253 1258 0 -55.16(-4.20%)
Oct 01, 2008 1314 1338 1285 1314 0 -17.39(-1.31%)
Sep 30, 2008 1294 1346 1283 1331 0 +72.67(+5.77%)
Sep 29, 2008 1349 1357 1239 1258 0 -143.27(-10.22%)
Sep 26, 2008 1395 1419 1378 1402 0 -12.57(-0.89%)
Sep 25, 2008 1424 1450 1397 1414 0 -3.67(-0.26%)
Sep 24, 2008 1401 1438 1387 1418 0 +16.14(+1.15%)
Sep 23, 2008 1412 1433 1378 1402 0 -6.15(-0.44%)
Sep 22, 2008 1447 1473 1398 1408 0 -61.98(-4.22%)
Sep 19, 2008 1440 1517 1398 1470 0 +85.70(+6.19%)
Sep 18, 2008 1335 1399 1296 1384 0 +62.75(+4.75%)
Sep 17, 2008 1363 1379 1311 1321 0 -70.44(-5.06%)
Sep 16, 2008 1382 1420 1359 1392 0 -17.90(-1.27%)
Sep 15, 2008 1417 1456 1396 1410 0 -57.81(-3.94%)
Sep 12, 2008 1462 1483 1437 1468 0 +10.74(+0.74%)
Sep 11, 2008 1447 1469 1422 1457 0 -10.54(-0.72%)
Sep 10, 2008 1479 1493 1454 1467 0 +0.74(+0.05%)
Sep 09, 2008 1519 1527 1462 1467 0 -41.39(-2.74%)
Sep 08, 2008 1517 1547 1471 1508 0 +26.58(+1.79%)
Sep 05, 2008 1454 1492 1444 1481 0 +8.98(+0.61%)
Sep 04, 2008 1513 1517 1463 1472 0 -50.58(-3.32%)
Sep 03, 2008 1540 1564 1511 1523 0 -21.08(-1.37%)
Sep 02, 2008 1560 1582 1533 1544 0 -0.98(-0.06%)
Sep 01, 2008 1544 1564 1527 1545 0 +0.00(+0.00%)
Aug 29, 2008 1544 1564 1527 1545 0 -0.36(-0.02%)
Aug 28, 2008 1519 1553 1517 1545 0 +29.39(+1.94%)
Aug 27, 2008 1499 1524 1490 1516 0 +18.74(+1.25%)
Aug 26, 2008 1499 1521 1477 1497 0 +5.52(+0.37%)
Aug 25, 2008 1493 1517 1469 1492 0 -23.67(-1.56%)
Aug 22, 2008 1503 1526 1493 1515 0 +21.67(+1.45%)
Aug 21, 2008 1461 1501 1450 1494 0 +18.43(+1.25%)
Aug 20, 2008 1483 1493 1455 1475 0 -11.45(-0.77%)
Aug 19, 2008 1493 1510 1466 1487 0 -16.25(-1.08%)
Aug 18, 2008 1521 1535 1494 1503 0 -13.81(-0.91%)
Aug 15, 2008 1496 1523 1481 1517 0 +25.30(+1.70%)
Aug 14, 2008 1460 1508 1455 1492 0 +12.10(+0.82%)
Aug 13, 2008 1477 1501 1457 1480 0 -14.60(-0.98%)
Aug 12, 2008 1523 1537 1473 1494 0 -24.08(-1.59%)
Aug 11, 2008 1502 1541 1483 1518 0 +15.37(+1.02%)
Aug 08, 2008 1497 1520 1478 1503 0 +5.93(+0.40%)
Aug 07, 2008 1528 1538 1487 1497 0 -53.96(-3.48%)
Aug 06, 2008 1535 1560 1506 1551 0 +9.82(+0.64%)
Aug 05, 2008 1515 1549 1504 1541 0 +50.89(+3.42%)
Aug 04, 2008 1516 1523 1478 1490 0 -9.17(-0.61%)
Aug 01, 2008 1521 1533 1473 1499 0 -21.20(-1.39%)
Jul 31, 2008 1514 1544 1486 1520 0 -3.74(-0.25%)
Jul 30, 2008 1502 1546 1492 1524 0 +43.27(+2.92%)
Jul 29, 2008 1474 1492 1446 1481 0 +29.72(+2.05%)
Jul 28, 2008 1471 1494 1444 1451 0 -23.90(-1.62%)
Jul 25, 2008 1453 1484 1437 1475 0 +30.30(+2.10%)
Jul 24, 2008 1459 1476 1428 1445 0 -9.55(-0.66%)
Jul 23, 2008 1435 1468 1420 1454 0 +34.50(+2.43%)
Jul 22, 2008 1393 1423 1383 1420 0 -15.06(-1.05%)
Jul 21, 2008 1458 1464 1420 1435 0 -21.44(-1.47%)
Jul 18, 2008 1465 1482 1440 1456 0 +10.05(+0.69%)
Jul 17, 2008 1434 1464 1408 1446 0 +3.62(+0.25%)
Jul 16, 2008 1380 1447 1374 1443 0 +74.79(+5.47%)
Jul 15, 2008 1352 1388 1330 1368 0 -6.06(-0.44%)
Jul 14, 2008 1390 1411 1367 1374 0 -7.65(-0.55%)
Jul 11, 2008 1385 1405 1360 1382 0 -21.29(-1.52%)
Jul 10, 2008 1403 1422 1382 1403 0 -6.08(-0.43%)
Jul 09, 2008 1439 1457 1408 1409 0 -29.31(-2.04%)
Jul 08, 2008 1433 1451 1405 1438 0 -0.64(-0.04%)
Jul 07, 2008 1452 1471 1415 1439 0 -20.12(-1.38%)
Jul 04, 2008 1472 1481 1444 1459 0 +0.00(+0.00%)
Jul 03, 2008 1472 1481 1444 1459 0 -3.05(-0.21%)
Jul 02, 2008 1493 1503 1458 1462 0 -35.75(-2.39%)
Jul 01, 2008 1486 1508 1462 1498 0 -23.23(-1.53%)
Jun 30, 2008 1521 1539 1503 1521 0 -0.20(-0.01%)
Jun 27, 2008 1533 1542 1505 1521 0 -14.68(-0.96%)
Jun 26, 2008 1565 1573 1528 1536 0 -48.09(-3.04%)
Jun 25, 2008 1561 1608 1553 1584 0 +27.33(+1.76%)
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.