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, 2020 2023 2042 1938 1943 0 -137.63(-6.62%)
Apr 29, 2020 1968 2126 1965 2080 0 +166.04(+8.67%)
Apr 28, 2020 1857 1931 1836 1914 0 +80.31(+4.38%)
Apr 27, 2020 1759 1850 1757 1834 0 +90.19(+5.17%)
Apr 24, 2020 1739 1757 1717 1744 0 +13.80(+0.80%)
Apr 23, 2020 1698 1795 1688 1730 0 +43.30(+2.57%)
Apr 22, 2020 1740 1764 1679 1687 0 -14.39(-0.85%)
Apr 21, 2020 1726 1756 1685 1701 0 -84.91(-4.75%)
Apr 20, 2020 1773 1836 1731 1786 0 -27.72(-1.53%)
Apr 17, 2020 1818 1866 1783 1814 0 +55.41(+3.15%)
Apr 16, 2020 1751 1777 1663 1758 0 +17.62(+1.01%)
Apr 15, 2020 1810 1829 1709 1741 0 -133.89(-7.14%)
Apr 14, 2020 1921 1928 1866 1875 0 -3.26(-0.17%)
Apr 13, 2020 1890 1902 1799 1878 0 -33.00(-1.73%)
Apr 09, 2020 1883 1945 1869 1911 0 +62.88(+3.40%)
Apr 08, 2020 1829 1865 1787 1848 0 +28.73(+1.58%)
Apr 07, 2020 1900 1924 1814 1819 0 +26.81(+1.50%)
Apr 06, 2020 1723 1805 1703 1792 0 +148.24(+9.02%)
Apr 03, 2020 1720 1764 1634 1644 0 -87.36(-5.05%)
Apr 02, 2020 1707 1798 1669 1732 0 +3.54(+0.20%)
Apr 01, 2020 1769 1801 1695 1728 0 -136.23(-7.31%)
Mar 31, 2020 1870 1912 1835 1864 0 -0.83(-0.04%)
Mar 30, 2020 1743 1892 1715 1865 0 +104.51(+5.94%)
Mar 27, 2020 1838 1891 1730 1761 0 -153.76(-8.03%)
Mar 26, 2020 1782 1924 1768 1914 0 +155.76(+8.86%)
Mar 25, 2020 1738 1901 1655 1759 0 +26.11(+1.51%)
Mar 24, 2020 1694 1759 1640 1732 0 +144.22(+9.08%)
Mar 23, 2020 1581 1651 1497 1588 0 -13.80(-0.86%)
Mar 20, 2020 1804 1807 1564 1602 0 -181.30(-10.17%)
Mar 19, 2020 1808 1905 1773 1783 0 -49.88(-2.72%)
Mar 18, 2020 1821 1851 1685 1833 0 -108.41(-5.58%)
Mar 17, 2020 1919 1958 1740 1942 0 +63.24(+3.37%)
Mar 16, 2020 1858 2004 1760 1878 0 -202.95(-9.75%)
Mar 13, 2020 1968 2083 1837 2081 0 +214.98(+11.52%)
Mar 12, 2020 1976 1997 1838 1866 0 -233.55(-11.12%)
Mar 11, 2020 2113 2128 2058 2100 0 -76.14(-3.50%)
Mar 10, 2020 2125 2178 2014 2176 0 +109.82(+5.32%)
Mar 09, 2020 2133 2143 2056 2066 0 -192.77(-8.53%)
Mar 06, 2020 2264 2317 2217 2259 0 -77.79(-3.33%)
Mar 05, 2020 2368 2378 2314 2337 0 -97.36(-4.00%)
Mar 04, 2020 2415 2447 2377 2434 0 +54.01(+2.27%)
Mar 03, 2020 2414 2469 2346 2380 0 -48.67(-2.00%)
Mar 02, 2020 2391 2432 2316 2429 0 +40.91(+1.71%)
Feb 28, 2020 2341 2402 2307 2388 0 -22.20(-0.92%)
Feb 27, 2020 2463 2502 2409 2410 0 -110.98(-4.40%)
Feb 26, 2020 2569 2613 2521 2521 0 -42.69(-1.67%)
Feb 25, 2020 2650 2656 2541 2564 0 -81.29(-3.07%)
Feb 24, 2020 2659 2668 2617 2645 0 -63.27(-2.34%)
Feb 21, 2020 2725 2730 2681 2708 0 -31.39(-1.15%)
Feb 20, 2020 2732 2747 2708 2740 0 +1.35(+0.05%)
Feb 19, 2020 2740 2754 2727 2738 0 +5.18(+0.19%)
Feb 18, 2020 2705 2739 2702 2733 0 +25.53(+0.94%)
Feb 14, 2020 2768 2772 2692 2708 0 -54.06(-1.96%)
Feb 13, 2020 2735 2774 2729 2762 0 +18.51(+0.67%)
Feb 12, 2020 2687 2760 2666 2743 0 +101.53(+3.84%)
Feb 11, 2020 2692 2717 2618 2642 0 +9.79(+0.37%)
Feb 10, 2020 2595 2632 2592 2632 0 +33.97(+1.31%)
Feb 07, 2020 2612 2619 2571 2598 0 -26.55(-1.01%)
Feb 06, 2020 2681 2699 2624 2624 0 -38.63(-1.45%)
Feb 05, 2020 2635 2684 2630 2663 0 +48.38(+1.85%)
Feb 04, 2020 2616 2631 2600 2615 0 +28.21(+1.09%)
Feb 03, 2020 2589 2624 2579 2586 0 +10.54(+0.41%)
Jan 31, 2020 2613 2621 2567 2576 0 -34.48(-1.32%)
Jan 30, 2020 2590 2615 2564 2610 0 +1.85(+0.07%)
Jan 29, 2020 2633 2638 2606 2609 0 -20.50(-0.78%)
Jan 28, 2020 2644 2655 2620 2629 0 +0.16(+0.01%)
Jan 27, 2020 2620 2644 2606 2629 0 -28.38(-1.07%)
Jan 24, 2020 2693 2693 2646 2657 0 -28.81(-1.07%)
Jan 23, 2020 2695 2701 2655 2686 0 -22.46(-0.83%)
Jan 22, 2020 2745 2747 2701 2709 0 -31.51(-1.15%)
Jan 21, 2020 2743 2759 2728 2740 0 -8.80(-0.32%)
Jan 17, 2020 2721 2755 2713 2749 0 +33.56(+1.24%)
Jan 16, 2020 2721 2731 2707 2715 0 +3.17(+0.12%)
Jan 15, 2020 2708 2729 2698 2712 0 +2.61(+0.10%)
Jan 14, 2020 2693 2716 2687 2710 0 +9.14(+0.34%)
Jan 13, 2020 2683 2702 2669 2700 0 +18.91(+0.71%)
Jan 10, 2020 2694 2709 2679 2681 0 -12.89(-0.48%)
Jan 09, 2020 2689 2701 2675 2694 0 +14.34(+0.54%)
Jan 08, 2020 2680 2699 2670 2680 0 +7.06(+0.26%)
Jan 07, 2020 2685 2696 2661 2673 0 -7.65(-0.29%)
Jan 06, 2020 2664 2685 2652 2681 0 -1.48(-0.06%)
Jan 03, 2020 2649 2686 2646 2682 0 +2.13(+0.08%)
Jan 02, 2020 2730 2734 2647 2680 0 -40.99(-1.51%)
Dec 31, 2019 2711 2721 2701 2721 0 +3.26(+0.12%)
Dec 30, 2019 2727 2730 2710 2718 0 +2.36(+0.09%)
Dec 27, 2019 2728 2735 2713 2715 0 -4.41(-0.16%)
Dec 26, 2019 2712 2723 2706 2720 0 +5.93(+0.22%)
Dec 24, 2019 2717 2723 2704 2714 0 +2.57(+0.09%)
Dec 23, 2019 2717 2723 2699 2711 0 -3.10(-0.11%)
Dec 20, 2019 2704 2740 2685 2714 0 +37.24(+1.39%)
Dec 19, 2019 2663 2682 2655 2677 0 +4.90(+0.18%)
Dec 18, 2019 2700 2708 2663 2672 0 -27.59(-1.02%)
Dec 17, 2019 2719 2725 2693 2700 0 -30.21(-1.11%)
Dec 16, 2019 2755 2762 2713 2730 0 -11.47(-0.42%)
Dec 13, 2019 2752 2764 2734 2741 0 -5.46(-0.20%)
Dec 12, 2019 2710 2749 2695 2747 0 +45.68(+1.69%)
Dec 11, 2019 2692 2719 2677 2701 0 +21.65(+0.81%)
Dec 10, 2019 2671 2700 2655 2680 0 +7.39(+0.28%)
Dec 09, 2019 2668 2684 2660 2672 0 -1.31(-0.05%)
Dec 06, 2019 2675 2679 2660 2674 0 +22.78(+0.86%)
Dec 05, 2019 2635 2655 2625 2651 0 +21.09(+0.80%)
Dec 04, 2019 2630 2657 2617 2630 0 -0.18(-0.01%)
Dec 03, 2019 2625 2639 2582 2630 0 -19.50(-0.74%)
Dec 02, 2019 2660 2670 2640 2649 0 -10.08(-0.38%)
Nov 29, 2019 2672 2680 2655 2659 0 -15.26(-0.57%)
Nov 27, 2019 2670 2685 2655 2675 0 +23.52(+0.89%)
Nov 26, 2019 2649 2655 2631 2651 0 +9.60(+0.36%)
Nov 25, 2019 2624 2645 2614 2642 0 +28.72(+1.10%)
Nov 22, 2019 2630 2638 2607 2613 0 -6.09(-0.23%)
Nov 21, 2019 2605 2627 2584 2619 0 +14.77(+0.57%)
Nov 20, 2019 2626 2638 2597 2604 0 -37.24(-1.41%)
Nov 19, 2019 2642 2646 2623 2641 0 +11.73(+0.45%)
Nov 18, 2019 2635 2639 2591 2630 0 -11.37(-0.43%)
Nov 15, 2019 2646 2650 2614 2641 0 +9.02(+0.34%)
Nov 14, 2019 2609 2640 2609 2632 0 +16.38(+0.63%)
Nov 13, 2019 2648 2650 2613 2616 0 -36.77(-1.39%)
Nov 12, 2019 2648 2668 2632 2652 0 -2.77(-0.10%)
Nov 11, 2019 2685 2692 2641 2655 0 -55.28(-2.04%)
Nov 08, 2019 2691 2712 2676 2710 0 +22.79(+0.85%)
Nov 07, 2019 2657 2699 2653 2688 0 +47.27(+1.79%)
Nov 06, 2019 2648 2654 2627 2640 0 -8.13(-0.31%)
Nov 05, 2019 2596 2654 2588 2649 0 +65.13(+2.52%)
Nov 04, 2019 2592 2602 2568 2583 0 -3.67(-0.14%)
Nov 01, 2019 2592 2605 2574 2587 0 +4.42(+0.17%)
Oct 31, 2019 2597 2599 2550 2583 0 -17.14(-0.66%)
Oct 30, 2019 2587 2601 2566 2600 0 +6.12(+0.24%)
Oct 29, 2019 2594 2616 2584 2594 0 -0.63(-0.02%)
Oct 28, 2019 2584 2622 2579 2594 0 +16.27(+0.63%)
Oct 25, 2019 2568 2598 2560 2578 0 +21.58(+0.84%)
Oct 24, 2019 2562 2566 2504 2556 0 -2.20(-0.09%)
Oct 23, 2019 2555 2572 2544 2559 0 +1.89(+0.07%)
Oct 22, 2019 2502 2568 2489 2557 0 +51.39(+2.05%)
Oct 21, 2019 2508 2517 2492 2505 0 +5.74(+0.23%)
Oct 18, 2019 2505 2512 2486 2500 0 -19.35(-0.77%)
Oct 17, 2019 2527 2532 2492 2519 0 +10.44(+0.42%)
Oct 16, 2019 2499 2521 2470 2509 0 +0.50(+0.02%)
Oct 15, 2019 2471 2518 2454 2508 0 +25.22(+1.02%)
Oct 14, 2019 2461 2509 2456 2483 0 +21.49(+0.87%)
Oct 11, 2019 2434 2489 2426 2461 0 +43.14(+1.78%)
Oct 10, 2019 2462 2507 2399 2418 0 -47.33(-1.92%)
Oct 09, 2019 2483 2498 2456 2466 0 -10.34(-0.42%)
Oct 08, 2019 2534 2535 2473 2476 0 -78.15(-3.06%)
Oct 07, 2019 2542 2581 2535 2554 0 +9.38(+0.37%)
Oct 04, 2019 2528 2560 2524 2545 0 +37.05(+1.48%)
Oct 03, 2019 2533 2537 2487 2508 0 -27.82(-1.10%)
Oct 02, 2019 2565 2569 2515 2535 0 -50.71(-1.96%)
Oct 01, 2019 2616 2640 2585 2586 0 -14.55(-0.56%)
Sep 30, 2019 2586 2625 2586 2601 0 +17.55(+0.68%)
Sep 27, 2019 2552 2584 2548 2583 0 +39.11(+1.54%)
Sep 26, 2019 2582 2595 2536 2544 0 -40.32(-1.56%)
Sep 25, 2019 2599 2613 2572 2584 0 -15.52(-0.60%)
Sep 24, 2019 2584 2619 2572 2600 0 +25.03(+0.97%)
Sep 23, 2019 2572 2584 2562 2575 0 -0.95(-0.04%)
Sep 20, 2019 2601 2603 2563 2576 0 -20.31(-0.78%)
Sep 19, 2019 2612 2616 2586 2596 0 -21.23(-0.81%)
Sep 18, 2019 2609 2624 2591 2617 0 +7.07(+0.27%)
Sep 17, 2019 2603 2616 2573 2610 0 +0.05(+0.00%)
Sep 16, 2019 2612 2628 2594 2610 0 -17.99(-0.68%)
Sep 13, 2019 2649 2677 2597 2628 0 -12.42(-0.47%)
Sep 12, 2019 2672 2674 2620 2641 0 -33.30(-1.25%)
Sep 11, 2019 2689 2710 2630 2674 0 -14.87(-0.55%)
Sep 10, 2019 2585 2694 2575 2689 0 +102.92(+3.98%)
Sep 09, 2019 2567 2594 2555 2586 0 +34.08(+1.34%)
Sep 06, 2019 2559 2586 2542 2552 0 +1.95(+0.08%)
Sep 05, 2019 2527 2566 2521 2550 0 +41.19(+1.64%)
Sep 04, 2019 2496 2515 2485 2509 0 +38.23(+1.55%)
Sep 03, 2019 2466 2489 2451 2470 0 -15.37(-0.62%)
Aug 30, 2019 2490 2501 2477 2486 0 +6.72(+0.27%)
Aug 29, 2019 2499 2506 2477 2479 0 +2.60(+0.10%)
Aug 28, 2019 2462 2488 2447 2476 0 +4.93(+0.20%)
Aug 27, 2019 2509 2509 2457 2472 0 -18.58(-0.75%)
Aug 26, 2019 2492 2505 2476 2490 0 +20.78(+0.84%)
Aug 23, 2019 2524 2539 2461 2469 0 -64.68(-2.55%)
Aug 22, 2019 2548 2561 2526 2534 0 -6.02(-0.24%)
Aug 21, 2019 2550 2558 2529 2540 0 +5.12(+0.20%)
Aug 20, 2019 2546 2555 2515 2535 0 -19.20(-0.75%)
Aug 19, 2019 2553 2572 2538 2554 0 +36.29(+1.44%)
Aug 16, 2019 2482 2528 2475 2518 0 +52.00(+2.11%)
Aug 15, 2019 2487 2496 2461 2466 0 -18.17(-0.73%)
Aug 14, 2019 2542 2551 2478 2484 0 -95.18(-3.69%)
Aug 13, 2019 2558 2617 2548 2579 0 +12.48(+0.49%)
Aug 12, 2019 2581 2593 2552 2567 0 -25.96(-1.00%)
Aug 09, 2019 2611 2620 2579 2593 0 -16.21(-0.62%)
Aug 08, 2019 2573 2614 2567 2609 0 +62.28(+2.45%)
Aug 07, 2019 2535 2555 2507 2547 0 -16.10(-0.63%)
Aug 06, 2019 2561 2576 2528 2563 0 +11.54(+0.45%)
Aug 05, 2019 2581 2593 2527 2551 0 -63.68(-2.44%)
Aug 02, 2019 2630 2637 2602 2615 0 -33.76(-1.27%)
Aug 01, 2019 2696 2714 2634 2649 0 -47.55(-1.76%)
Jul 31, 2019 2714 2737 2676 2696 0 -20.69(-0.76%)
Jul 30, 2019 2718 2733 2704 2717 0 -19.63(-0.72%)
Jul 29, 2019 2741 2744 2712 2736 0 +1.22(+0.04%)
Jul 26, 2019 2736 2747 2724 2735 0 +5.77(+0.21%)
Jul 25, 2019 2704 2736 2698 2729 0 +28.22(+1.04%)
Jul 24, 2019 2685 2715 2662 2701 0 +27.37(+1.02%)
Jul 23, 2019 2657 2681 2626 2674 0 -18.63(-0.69%)
Jul 22, 2019 2686 2718 2683 2692 0 +11.52(+0.43%)
Jul 19, 2019 2711 2718 2677 2681 0 -37.29(-1.37%)
Jul 18, 2019 2717 2732 2669 2718 0 -14.90(-0.55%)
Jul 17, 2019 2806 2808 2694 2733 0 -78.54(-2.79%)
Jul 16, 2019 2813 2842 2808 2812 0 -0.08(-0.00%)
Jul 15, 2019 2810 2826 2792 2812 0 -18.19(-0.64%)
Jul 12, 2019 2792 2832 2785 2830 0 +44.19(+1.59%)
Jul 11, 2019 2796 2799 2760 2786 0 -4.63(-0.17%)
Jul 10, 2019 2804 2818 2782 2790 0 -5.96(-0.21%)
Jul 09, 2019 2798 2809 2781 2796 0 -6.24(-0.22%)
Jul 08, 2019 2812 2823 2791 2803 0 -13.12(-0.47%)
Jul 05, 2019 2798 2817 2772 2816 0 +7.15(+0.25%)
Jul 03, 2019 2790 2816 2774 2809 0 +21.89(+0.79%)
Jul 02, 2019 2752 2788 2741 2787 0 +29.82(+1.08%)
Jul 01, 2019 2749 2774 2726 2757 0 +34.09(+1.25%)
Jun 28, 2019 2688 2729 2683 2723 0 +41.76(+1.56%)
Jun 27, 2019 2686 2693 2670 2681 0 -3.20(-0.12%)
Jun 26, 2019 2680 2704 2668 2684 0 +7.54(+0.28%)
Jun 25, 2019 2704 2712 2675 2677 0 -34.89(-1.29%)
Jun 24, 2019 2705 2716 2675 2712 0 +6.84(+0.25%)
Jun 21, 2019 2690 2719 2670 2705 0 +13.86(+0.52%)
Jun 20, 2019 2713 2717 2642 2691 0 -3.17(-0.12%)
Jun 19, 2019 2682 2708 2679 2694 0 +26.48(+0.99%)
Jun 18, 2019 2667 2695 2659 2668 0 +17.25(+0.65%)
Jun 17, 2019 2642 2666 2631 2650 0 +6.09(+0.23%)
Jun 14, 2019 2669 2673 2642 2644 0 -26.25(-0.98%)
Jun 13, 2019 2646 2674 2640 2670 0 +23.86(+0.90%)
Jun 12, 2019 2635 2658 2628 2647 0 +22.92(+0.87%)
Jun 11, 2019 2610 2633 2599 2624 0 +25.52(+0.98%)
Jun 10, 2019 2650 2664 2583 2598 0 -40.35(-1.53%)
Jun 07, 2019 2632 2665 2631 2639 0 +21.16(+0.81%)
Jun 06, 2019 2613 2627 2593 2617 0 +12.60(+0.48%)
Jun 05, 2019 2613 2620 2592 2605 0 +7.14(+0.27%)
Jun 04, 2019 2609 2617 2568 2598 0 +22.61(+0.88%)
Jun 03, 2019 2569 2593 2549 2575 0 +8.60(+0.34%)
May 31, 2019 2558 2582 2549 2566 0 -16.65(-0.64%)
May 30, 2019 2591 2613 2577 2583 0 -4.80(-0.19%)
May 29, 2019 2607 2619 2576 2588 0 -30.64(-1.17%)
May 28, 2019 2635 2650 2613 2618 0 -14.27(-0.54%)
May 24, 2019 2665 2670 2630 2633 0 -14.35(-0.54%)
May 23, 2019 2648 2653 2580 2647 0 -27.11(-1.01%)
May 22, 2019 2679 2682 2667 2674 0 -7.58(-0.28%)
May 21, 2019 2664 2690 2654 2682 0 +33.33(+1.26%)
May 20, 2019 2652 2670 2637 2648 0 -16.57(-0.62%)
May 17, 2019 2627 2684 2617 2665 0 +12.96(+0.49%)
May 16, 2019 2662 2686 2649 2652 0 -6.69(-0.25%)
May 15, 2019 2661 2704 2619 2659 0 +16.77(+0.63%)
May 14, 2019 2643 2665 2630 2642 0 +12.66(+0.48%)
May 13, 2019 2644 2663 2620 2629 0 -57.56(-2.14%)
May 10, 2019 2674 2694 2647 2687 0 +11.01(+0.41%)
May 09, 2019 2675 2693 2653 2676 0 -16.66(-0.62%)
May 08, 2019 2668 2701 2655 2693 0 +27.07(+1.02%)
May 07, 2019 2682 2692 2643 2665 0 -44.87(-1.66%)
May 06, 2019 2665 2712 2661 2710 0 +11.90(+0.44%)
May 03, 2019 2685 2725 2676 2698 0 +28.37(+1.06%)
May 02, 2019 2681 2687 2641 2670 0 -3.67(-0.14%)
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.