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, 2010 1411 1430 1380 1392 0 -27.00(-1.90%)
Apr 29, 2010 1393 1427 1383 1419 0 +39.59(+2.87%)
Apr 28, 2010 1385 1397 1363 1379 0 -23.03(-1.64%)
Apr 27, 2010 1435 1448 1397 1402 0 -50.51(-3.48%)
Apr 26, 2010 1459 1471 1445 1453 0 -10.43(-0.71%)
Apr 23, 2010 1451 1471 1441 1463 0 +14.08(+0.97%)
Apr 22, 2010 1434 1453 1417 1449 0 +7.46(+0.52%)
Apr 21, 2010 1439 1458 1429 1442 0 -6.27(-0.43%)
Apr 20, 2010 1441 1467 1432 1448 0 +62.52(+4.51%)
Apr 19, 2010 1369 1392 1361 1385 0 +4.40(+0.32%)
Apr 16, 2010 1394 1405 1374 1381 0 -18.25(-1.30%)
Apr 15, 2010 1401 1417 1390 1399 0 +10.27(+0.74%)
Apr 14, 2010 1366 1404 1364 1389 0 +40.77(+3.02%)
Apr 13, 2010 1349 1362 1341 1348 0 -0.71(-0.05%)
Apr 12, 2010 1349 1358 1338 1349 0 -3.82(-0.28%)
Apr 09, 2010 1340 1362 1330 1353 0 +14.56(+1.09%)
Apr 08, 2010 1328 1346 1317 1338 0 +2.24(+0.17%)
Apr 07, 2010 1346 1354 1331 1336 0 -13.20(-0.98%)
Apr 06, 2010 1344 1358 1334 1349 0 +4.18(+0.31%)
Apr 05, 2010 1328 1351 1325 1345 0 +12.14(+0.91%)
Apr 01, 2010 1333 1333 1333 0 +13.61(+1.03%)
Mar 31, 2010 1315 1336 1301 1319 0 -6.66(-0.50%)
Mar 30, 2010 1315 1336 1307 1326 0 +16.73(+1.28%)
Mar 29, 2010 1312 1323 1299 1309 0 +8.89(+0.68%)
Mar 26, 2010 1299 1317 1294 1300 0 +13.52(+1.05%)
Mar 25, 2010 1301 1313 1286 1287 0 -4.88(-0.38%)
Mar 24, 2010 1297 1306 1283 1292 0 -16.26(-1.24%)
Mar 23, 2010 1304 1316 1289 1308 0 +2.86(+0.22%)
Mar 22, 2010 1272 1309 1267 1305 0 +18.87(+1.47%)
Mar 19, 2010 1304 1309 1278 1286 0 -17.38(-1.33%)
Mar 18, 2010 1307 1316 1293 1304 0 -3.95(-0.30%)
Mar 17, 2010 1309 1328 1295 1307 0 +2.04(+0.16%)
Mar 16, 2010 1295 1312 1291 1305 0 +13.36(+1.03%)
Mar 15, 2010 1286 1299 1280 1292 0 -11.62(-0.89%)
Mar 12, 2010 1305 1316 1290 1304 0 +10.37(+0.80%)
Mar 11, 2010 1286 1298 1269 1293 0 +6.14(+0.48%)
Mar 10, 2010 1270 1294 1268 1287 0 +16.18(+1.27%)
Mar 09, 2010 1266 1284 1255 1271 0 -6.73(-0.53%)
Mar 08, 2010 1296 1307 1264 1278 0 -6.99(-0.54%)
Mar 05, 2010 1254 1298 1250 1285 0 +42.30(+3.40%)
Mar 04, 2010 1244 1255 1227 1242 0 -2.27(-0.18%)
Mar 03, 2010 1245 1263 1232 1245 0 -7.33(-0.59%)
Mar 02, 2010 1257 1269 1246 1252 0 -0.66(-0.05%)
Mar 01, 2010 1216 1260 1214 1253 0 +37.60(+3.09%)
Feb 26, 2010 1194 1230 1188 1215 0 +17.48(+1.46%)
Feb 25, 2010 1183 1202 1177 1198 0 -2.66(-0.22%)
Feb 24, 2010 1199 1212 1192 1200 0 +1.95(+0.16%)
Feb 23, 2010 1209 1216 1193 1198 0 -14.88(-1.23%)
Feb 22, 2010 1226 1234 1207 1213 0 -6.47(-0.53%)
Feb 19, 2010 1210 1229 1204 1220 0 -3.48(-0.28%)
Feb 18, 2010 1216 1240 1207 1223 0 +3.36(+0.28%)
Feb 17, 2010 1216 1233 1206 1220 0 +7.21(+0.59%)
Feb 16, 2010 1193 1216 1185 1213 0 +21.94(+1.84%)
Feb 12, 2010 1191 1191 1191 0 -7.42(-0.62%)
Feb 11, 2010 1187 1207 1173 1198 0 +15.01(+1.27%)
Feb 10, 2010 1183 1195 1167 1183 0 +6.42(+0.55%)
Feb 09, 2010 1172 1190 1160 1177 0 +23.98(+2.08%)
Feb 08, 2010 1171 1179 1149 1153 0 -20.74(-1.77%)
Feb 05, 2010 1178 1187 1146 1173 0 -9.12(-0.77%)
Feb 04, 2010 1220 1229 1173 1182 0 -59.54(-4.79%)
Feb 03, 2010 1233 1255 1223 1242 0 +9.90(+0.80%)
Feb 02, 2010 1208 1239 1201 1232 0 +25.79(+2.14%)
Feb 01, 2010 1198 1215 1187 1206 0 +14.24(+1.19%)
Jan 29, 2010 1215 1228 1181 1192 0 -27.05(-2.22%)
Jan 28, 2010 1233 1242 1209 1219 0 -11.26(-0.92%)
Jan 27, 2010 1236 1245 1215 1230 0 -9.64(-0.78%)
Jan 26, 2010 1235 1255 1229 1240 0 -12.56(-1.00%)
Jan 25, 2010 1256 1267 1244 1253 0 +14.51(+1.17%)
Jan 22, 2010 1264 1273 1229 1238 0 -33.93(-2.67%)
Jan 21, 2010 1294 1306 1265 1272 0 -18.16(-1.41%)
Jan 20, 2010 1289 1304 1277 1290 0 -9.94(-0.76%)
Jan 19, 2010 1292 1309 1287 1300 0 +2.73(+0.21%)
Jan 15, 2010 1297 1297 1297 0 -17.21(-1.31%)
Jan 14, 2010 1323 1340 1307 1315 0 -15.95(-1.20%)
Jan 13, 2010 1319 1335 1306 1331 0 +15.98(+1.22%)
Jan 12, 2010 1321 1335 1306 1315 0 -21.39(-1.60%)
Jan 11, 2010 1335 1351 1324 1336 0 +4.24(+0.32%)
Jan 08, 2010 1314 1338 1303 1332 0 +19.74(+1.50%)
Jan 07, 2010 1323 1332 1301 1312 0 -14.93(-1.13%)
Jan 06, 2010 1305 1335 1298 1327 0 +15.21(+1.16%)
Jan 05, 2010 1311 1322 1294 1312 0 -2.79(-0.21%)
Jan 04, 2010 1299 1326 1293 1315 0 +31.18(+2.43%)
Dec 31, 2009 1283 1283 1283 0 -2.54(-0.20%)
Dec 30, 2009 1277 1295 1271 1286 0 +3.49(+0.27%)
Dec 29, 2009 1282 1293 1275 1282 0 +2.20(+0.17%)
Dec 28, 2009 1287 1299 1271 1280 0 -6.07(-0.47%)
Dec 24, 2009 1280 1293 1273 1286 0 +6.64(+0.52%)
Dec 23, 2009 1265 1285 1260 1280 0 +12.94(+1.02%)
Dec 22, 2009 1271 1279 1256 1267 0 -6.38(-0.50%)
Dec 21, 2009 1273 1289 1258 1273 0 +5.44(+0.43%)
Dec 18, 2009 1267 1281 1249 1268 0 +1.67(+0.13%)
Dec 17, 2009 1275 1288 1259 1266 0 -28.44(-2.20%)
Dec 16, 2009 1290 1307 1282 1294 0 +9.04(+0.70%)
Dec 15, 2009 1272 1295 1266 1285 0 -2.15(-0.17%)
Dec 14, 2009 1284 1293 1271 1287 0 +15.88(+1.25%)
Dec 11, 2009 1267 1280 1260 1272 0 +20.83(+1.67%)
Dec 10, 2009 1244 1270 1232 1251 0 +19.13(+1.55%)
Dec 09, 2009 1230 1248 1216 1232 0 +1.77(+0.14%)
Dec 08, 2009 1233 1246 1206 1230 0 -5.73(-0.46%)
Dec 07, 2009 1239 1262 1217 1236 0 -0.32(-0.03%)
Dec 04, 2009 1236 1253 1213 1236 0 +9.09(+0.74%)
Dec 03, 2009 1237 1253 1220 1227 0 -12.07(-0.97%)
Dec 02, 2009 1227 1248 1222 1239 0 +13.33(+1.09%)
Dec 01, 2009 1205 1237 1201 1226 0 +28.49(+2.38%)
Nov 30, 2009 1197 1208 1176 1197 0 -6.55(-0.54%)
Nov 27, 2009 1184 1215 1174 1204 0 -129.87(-9.74%)
Nov 25, 2009 1334 1334 1334 0 +15.68(+1.19%)
Nov 24, 2009 1318 1329 1299 1318 0 -8.61(-0.65%)
Nov 23, 2009 1328 1351 1319 1326 0 +8.59(+0.65%)
Nov 20, 2009 1311 1324 1302 1318 0 -6.01(-0.45%)
Nov 19, 2009 1333 1343 1308 1324 0 -29.97(-2.21%)
Nov 18, 2009 1357 1369 1332 1354 0 -6.79(-0.50%)
Nov 17, 2009 1346 1371 1338 1361 0 +9.69(+0.72%)
Nov 16, 2009 1334 1362 1332 1351 0 +31.39(+2.38%)
Nov 13, 2009 1306 1326 1300 1320 0 +21.48(+1.65%)
Nov 12, 2009 1318 1328 1289 1298 0 -21.44(-1.62%)
Nov 11, 2009 1318 1332 1305 1320 0 +1.94(+0.15%)
Nov 10, 2009 1317 1329 1305 1318 0 -8.04(-0.61%)
Nov 09, 2009 1307 1331 1301 1326 0 +23.45(+1.80%)
Nov 06, 2009 1289 1310 1279 1302 0 +6.91(+0.53%)
Nov 05, 2009 1269 1299 1264 1295 0 +43.94(+3.51%)
Nov 04, 2009 1258 1281 1247 1251 0 +4.24(+0.34%)
Nov 03, 2009 1223 1252 1215 1247 0 +11.45(+0.93%)
Nov 02, 2009 1235 1258 1220 1236 0 -1.78(-0.14%)
Oct 30, 2009 1295 1311 1230 1237 0 -41.17(-3.22%)
Oct 29, 2009 1259 1294 1244 1279 0 +37.38(+3.01%)
Oct 28, 2009 1271 1286 1236 1241 0 -49.20(-3.81%)
Oct 27, 2009 1301 1314 1283 1290 0 -7.72(-0.59%)
Oct 26, 2009 1314 1336 1289 1298 0 -14.88(-1.13%)
Oct 23, 2009 1315 1330 1307 1313 0 -29.44(-2.19%)
Oct 22, 2009 1330 1351 1319 1342 0 +6.75(+0.51%)
Oct 21, 2009 1360 1383 1329 1336 0 -44.27(-3.21%)
Oct 20, 2009 1383 1405 1372 1380 0 -27.52(-1.96%)
Oct 19, 2009 1382 1418 1374 1407 0 +33.48(+2.44%)
Oct 16, 2009 1376 1386 1353 1374 0 -14.78(-1.06%)
Oct 15, 2009 1370 1399 1359 1389 0 +23.09(+1.69%)
Oct 14, 2009 1354 1373 1344 1366 0 +37.81(+2.85%)
Oct 13, 2009 1321 1340 1315 1328 0 +4.68(+0.35%)
Oct 12, 2009 1333 1342 1311 1323 0 +9.51(+0.72%)
Oct 09, 2009 1319 1329 1300 1314 0 -3.47(-0.26%)
Oct 08, 2009 1316 1332 1306 1317 0 +26.27(+2.04%)
Oct 07, 2009 1289 1309 1274 1291 0 -8.52(-0.66%)
Oct 06, 2009 1281 1311 1277 1299 0 +25.26(+1.98%)
Oct 05, 2009 1253 1283 1246 1274 0 +22.85(+1.83%)
Oct 02, 2009 1250 1267 1236 1251 0 -24.25(-1.90%)
Oct 01, 2009 1305 1319 1272 1276 0 -27.16(-2.08%)
Sep 30, 2009 1316 1328 1285 1303 0 -17.01(-1.29%)
Sep 29, 2009 1315 1333 1300 1320 0 +14.29(+1.09%)
Sep 28, 2009 1277 1315 1270 1305 0 +23.87(+1.86%)
Sep 25, 2009 1289 1306 1271 1282 0 -9.12(-0.71%)
Sep 24, 2009 1316 1320 1277 1291 0 -33.73(-2.55%)
Sep 23, 2009 1332 1352 1313 1324 0 +7.06(+0.54%)
Sep 22, 2009 1313 1333 1308 1317 0 +11.55(+0.88%)
Sep 21, 2009 1304 1316 1283 1306 0 -3.63(-0.28%)
Sep 18, 2009 1310 1327 1300 1309 0 -1.14(-0.09%)
Sep 17, 2009 1310 1325 1295 1311 0 +5.94(+0.46%)
Sep 16, 2009 1303 1325 1290 1305 0 +9.56(+0.74%)
Sep 15, 2009 1282 1303 1265 1295 0 +6.14(+0.48%)
Sep 14, 2009 1271 1298 1266 1289 0 +4.24(+0.33%)
Sep 11, 2009 1279 1294 1267 1285 0 +6.22(+0.49%)
Sep 10, 2009 1269 1282 1257 1278 0 +16.81(+1.33%)
Sep 09, 2009 1241 1269 1234 1262 0 +19.78(+1.59%)
Sep 08, 2009 1240 1253 1222 1242 0 +25.69(+2.11%)
Sep 04, 2009 1216 1216 1216 0 +25.87(+2.17%)
Sep 03, 2009 1187 1198 1176 1190 0 +7.73(+0.65%)
Sep 02, 2009 1189 1198 1171 1183 0 -16.05(-1.34%)
Sep 01, 2009 1212 1236 1190 1199 0 -19.58(-1.61%)
Aug 31, 2009 1226 1235 1205 1218 0 -21.79(-1.76%)
Aug 28, 2009 1254 1264 1225 1240 0 -1.12(-0.09%)
Aug 27, 2009 1239 1247 1209 1241 0 +0.82(+0.07%)
Aug 26, 2009 1230 1248 1219 1240 0 -6.52(-0.52%)
Aug 25, 2009 1242 1260 1229 1247 0 +7.46(+0.60%)
Aug 24, 2009 1243 1264 1230 1239 0 +13.78(+1.12%)
Aug 21, 2009 1204 1239 1197 1226 0 +17.84(+1.48%)
Aug 20, 2009 1184 1216 1176 1208 0 +37.34(+3.19%)
Aug 19, 2009 1146 1178 1138 1170 0 +12.27(+1.06%)
Aug 18, 2009 1147 1170 1141 1158 0 +13.26(+1.16%)
Aug 17, 2009 1157 1160 1133 1145 0 -31.98(-2.72%)
Aug 14, 2009 1187 1195 1162 1177 0 -16.70(-1.40%)
Aug 13, 2009 1182 1208 1166 1194 0 +30.68(+2.64%)
Aug 12, 2009 1153 1178 1148 1163 0 +4.22(+0.36%)
Aug 11, 2009 1165 1175 1146 1159 0 -21.17(-1.79%)
Aug 10, 2009 1185 1197 1166 1180 0 -6.04(-0.51%)
Aug 07, 2009 1161 1194 1149 1186 0 +37.21(+3.24%)
Aug 06, 2009 1166 1175 1141 1149 0 -24.77(-2.11%)
Aug 05, 2009 1175 1188 1149 1173 0 +6.22(+0.53%)
Aug 04, 2009 1154 1173 1141 1167 0 +6.46(+0.56%)
Aug 03, 2009 1140 1171 1128 1161 0 +34.46(+3.06%)
Jul 31, 2009 1113 1143 1104 1126 0 +17.47(+1.58%)
Jul 30, 2009 1108 1126 1098 1109 0 +11.90(+1.08%)
Jul 29, 2009 1107 1112 1088 1097 0 -19.69(-1.76%)
Jul 28, 2009 1112 1122 1099 1117 0 -21.12(-1.86%)
Jul 27, 2009 1141 1147 1122 1138 0 -2.89(-0.25%)
Jul 24, 2009 1139 1146 1115 1141 0 -5.78(-0.50%)
Jul 23, 2009 1108 1156 1097 1146 0 +32.72(+2.94%)
Jul 22, 2009 1099 1121 1091 1114 0 +9.72(+0.88%)
Jul 21, 2009 1097 1109 1085 1104 0 +67.56(+6.52%)
Jun 26, 2009 1042 1053 1025 1036 0 -8.20(-0.79%)
Jun 25, 2009 1023 1048 1017 1045 0 +24.49(+2.40%)
Jun 24, 2009 1017 1039 1008 1020 0 +18.85(+1.88%)
Jun 23, 2009 1005 1015 988.04 1001 0 -10.68(-1.06%)
Jun 22, 2009 1044 1052 1006 1012 0 -48.05(-4.53%)
Jun 19, 2009 1062 1078 1047 1060 0 +13.98(+1.34%)
Jun 18, 2009 1047 1057 1034 1046 0 -11.14(-1.05%)
Jun 17, 2009 1051 1082 1041 1057 0 +9.69(+0.93%)
Jun 16, 2009 1067 1075 1042 1047 0 -12.49(-1.18%)
Jun 15, 2009 1077 1080 1048 1060 0 -36.01(-3.29%)
Jun 12, 2009 1097 1103 1080 1096 0 +0.33(+0.03%)
Jun 11, 2009 1090 1109 1077 1096 0 +7.26(+0.67%)
Jun 10, 2009 1113 1116 1073 1088 0 -5.93(-0.54%)
Jun 09, 2009 1082 1103 1072 1094 0 +10.06(+0.93%)
Jun 08, 2009 1066 1096 1057 1084 0 -2.81(-0.26%)
Jun 05, 2009 1082 1104 1069 1087 0 +13.04(+1.21%)
Jun 04, 2009 1067 1078 1050 1074 0 +8.55(+0.80%)
Jun 03, 2009 1079 1080 1050 1065 0 -38.46(-3.48%)
Jun 02, 2009 1112 1119 1089 1104 0 -20.39(-1.81%)
Jun 01, 2009 1093 1135 1088 1124 0 +58.35(+5.47%)
May 29, 2009 1060 1074 1044 1066 0 +11.24(+1.07%)
May 28, 2009 1065 1070 1036 1055 0 +2.33(+0.22%)
May 27, 2009 1062 1081 1046 1052 0 +2.40(+0.23%)
May 26, 2009 1020 1057 1014 1050 0 +14.71(+1.42%)
May 25, 2009 1048 1060 1028 1035 0 +0.00(+0.00%)
May 22, 2009 1048 1060 1028 1035 0 -9.98(-0.95%)
May 21, 2009 1048 1062 1027 1045 0 -20.54(-1.93%)
May 20, 2009 1084 1099 1055 1066 0 -19.62(-1.81%)
May 19, 2009 1086 1103 1075 1085 0 +5.71(+0.53%)
May 18, 2009 1051 1081 1047 1080 0 +42.52(+4.10%)
May 15, 2009 1047 1062 1029 1037 0 -11.10(-1.06%)
May 14, 2009 1030 1060 1020 1048 0 +27.75(+2.72%)
May 13, 2009 1043 1046 1017 1021 0 -53.00(-4.94%)
May 12, 2009 1092 1100 1057 1074 0 -6.29(-0.58%)
May 11, 2009 1081 1095 1065 1080 0 -20.76(-1.89%)
May 08, 2009 1086 1114 1065 1101 0 +23.56(+2.19%)
May 07, 2009 1121 1127 1067 1077 0 -41.47(-3.71%)
May 06, 2009 1122 1129 1097 1118 0 +19.09(+1.74%)
May 05, 2009 1107 1122 1085 1099 0 +6.28(+0.57%)
May 04, 2009 1075 1097 1069 1093 0 +18.20(+1.69%)
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.