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 29, 2011 1752 1768 1739 1755 0 -0.33(-0.02%)
Apr 28, 2011 1765 1779 1738 1756 0 +0.09(+0.01%)
Apr 27, 2011 1743 1770 1725 1756 0 +30.25(+1.75%)
Apr 26, 2011 1729 1743 1715 1725 0 -6.07(-0.35%)
Apr 25, 2011 1726 1744 1716 1731 0 +2.40(+0.14%)
Apr 21, 2011 1724 1745 1706 1729 0 +15.55(+0.91%)
Apr 20, 2011 1706 1730 1690 1713 0 +40.04(+2.39%)
Apr 19, 2011 1663 1684 1645 1673 0 -3.33(-0.20%)
Apr 18, 2011 1663 1685 1643 1677 0 -4.16(-0.25%)
Apr 15, 2011 1683 1694 1665 1681 0 +5.50(+0.33%)
Apr 14, 2011 1664 1681 1651 1675 0 +2.24(+0.13%)
Apr 13, 2011 1679 1687 1656 1673 0 +3.47(+0.21%)
Apr 12, 2011 1671 1682 1651 1670 0 -19.01(-1.13%)
Apr 11, 2011 1701 1713 1681 1689 0 -18.81(-1.10%)
Apr 08, 2011 1730 1736 1698 1707 0 -11.10(-0.65%)
Apr 07, 2011 1718 1730 1698 1719 0 -8.09(-0.47%)
Apr 06, 2011 1733 1742 1714 1727 0 +1.53(+0.09%)
Apr 05, 2011 1726 1743 1717 1725 0 -1.14(-0.07%)
Apr 04, 2011 1727 1740 1715 1726 0 +7.15(+0.42%)
Apr 01, 2011 1714 1736 1704 1719 0 +18.64(+1.10%)
Mar 31, 2011 1692 1708 1683 1700 0 -4.62(-0.27%)
Mar 30, 2011 1697 1714 1688 1705 0 +27.86(+1.66%)
Mar 29, 2011 1660 1681 1650 1677 0 +16.73(+1.01%)
Mar 28, 2011 1666 1675 1656 1661 0 -2.53(-0.15%)
Mar 25, 2011 1663 1682 1649 1663 0 +2.21(+0.13%)
Mar 24, 2011 1653 1669 1642 1661 0 +12.81(+0.78%)
Mar 23, 2011 1641 1652 1623 1648 0 -8.99(-0.54%)
Mar 22, 2011 1670 1680 1648 1657 0 -14.85(-0.89%)
Mar 21, 2011 1676 1682 1662 1672 0 +29.13(+1.77%)
Mar 18, 2011 1659 1664 1636 1643 0 +7.66(+0.47%)
Mar 17, 2011 1650 1654 1627 1635 0 +25.87(+1.61%)
Mar 16, 2011 1637 1651 1595 1609 0 -35.96(-2.19%)
Mar 15, 2011 1625 1661 1619 1645 0 -36.36(-2.16%)
Mar 14, 2011 1691 1704 1668 1682 0 -18.71(-1.10%)
Mar 11, 2011 1684 1711 1677 1700 0 +15.50(+0.92%)
Mar 10, 2011 1704 1709 1674 1685 0 -55.73(-3.20%)
Mar 09, 2011 1732 1755 1719 1740 0 +13.06(+0.76%)
Mar 08, 2011 1718 1741 1706 1727 0 -0.63(-0.04%)
Mar 07, 2011 1756 1765 1715 1728 0 -14.02(-0.80%)
Mar 04, 2011 1749 1758 1720 1742 0 -33.48(-1.89%)
Mar 03, 2011 1776 1793 1765 1776 0 +22.28(+1.27%)
Mar 02, 2011 1746 1766 1737 1753 0 +15.33(+0.88%)
Mar 01, 2011 1781 1788 1732 1738 0 -46.53(-2.61%)
Feb 28, 2011 1775 1803 1756 1784 0 +32.39(+1.85%)
Feb 25, 2011 1732 1762 1719 1752 0 +49.39(+2.90%)
Feb 24, 2011 1691 1711 1677 1703 0 +5.16(+0.30%)
Feb 23, 2011 1720 1731 1680 1698 0 -15.31(-0.89%)
Feb 22, 2011 1748 1760 1710 1713 0 -62.54(-3.52%)
Feb 18, 2011 1775 1775 1775 0 +11.76(+0.67%)
Feb 17, 2011 1754 1773 1743 1764 0 +0.41(+0.02%)
Feb 16, 2011 1739 1770 1733 1763 0 +39.20(+2.27%)
Feb 15, 2011 1740 1754 1709 1724 0 -14.03(-0.81%)
Feb 14, 2011 1721 1743 1713 1738 0 +13.20(+0.77%)
Feb 11, 2011 1701 1736 1695 1725 0 +20.89(+1.23%)
Feb 10, 2011 1685 1716 1677 1704 0 +16.53(+0.98%)
Feb 09, 2011 1692 1702 1675 1687 0 -12.02(-0.71%)
Feb 08, 2011 1684 1705 1674 1699 0 +14.05(+0.83%)
Feb 07, 2011 1677 1690 1668 1685 0 +12.55(+0.75%)
Feb 04, 2011 1652 1681 1643 1673 0 +20.06(+1.21%)
Feb 03, 2011 1624 1657 1612 1653 0 +28.43(+1.75%)
Feb 02, 2011 1611 1633 1607 1624 0 +8.52(+0.53%)
Feb 01, 2011 1607 1633 1589 1616 0 +27.11(+1.71%)
Jan 31, 2011 1578 1600 1568 1589 0 +10.54(+0.67%)
Jan 28, 2011 1629 1635 1571 1578 0 -65.00(-3.96%)
Jan 27, 2011 1640 1653 1624 1643 0 +0.53(+0.03%)
Jan 26, 2011 1636 1655 1625 1643 0 +18.44(+1.14%)
Jan 25, 2011 1618 1632 1600 1624 0 -17.91(-1.09%)
Jan 24, 2011 1630 1645 1617 1642 0 +7.02(+0.43%)
Jan 21, 2011 1640 1651 1628 1635 0 +6.44(+0.40%)
Jan 20, 2011 1636 1645 1614 1629 0 -9.00(-0.55%)
Jan 19, 2011 1659 1671 1631 1638 0 -19.14(-1.16%)
Jan 18, 2011 1640 1665 1633 1657 0 +32.87(+2.02%)
Jan 14, 2011 1624 1624 1624 0 +1.72(+0.11%)
Jan 13, 2011 1629 1641 1615 1622 0 -5.94(-0.36%)
Jan 12, 2011 1641 1648 1611 1628 0 -2.53(-0.16%)
Jan 11, 2011 1642 1647 1620 1631 0 -8.01(-0.49%)
Jan 10, 2011 1637 1647 1620 1639 0 -21.74(-1.31%)
Jan 07, 2011 1655 1677 1637 1660 0 +11.61(+0.70%)
Jan 06, 2011 1639 1661 1628 1649 0 +9.97(+0.61%)
Jan 05, 2011 1626 1647 1605 1639 0 -2.93(-0.18%)
Jan 04, 2011 1648 1657 1625 1642 0 -2.68(-0.16%)
Jan 03, 2011 1633 1653 1629 1644 0 +20.37(+1.25%)
Dec 31, 2010 1624 1634 1614 1624 0 +0.54(+0.03%)
Dec 30, 2010 1612 1631 1605 1624 0 +6.29(+0.39%)
Dec 29, 2010 1616 1628 1609 1617 0 +8.75(+0.54%)
Dec 28, 2010 1618 1621 1600 1608 0 -6.58(-0.41%)
Dec 27, 2010 1612 1623 1600 1615 0 -7.33(-0.45%)
Dec 23, 2010 1627 1639 1615 1622 0 -5.99(-0.37%)
Dec 22, 2010 1642 1645 1621 1628 0 -14.64(-0.89%)
Dec 21, 2010 1639 1650 1621 1643 0 +15.92(+0.98%)
Dec 20, 2010 1631 1641 1610 1627 0 -2.16(-0.13%)
Dec 17, 2010 1619 1636 1609 1629 0 +9.73(+0.60%)
Dec 16, 2010 1624 1635 1610 1620 0 +2.41(+0.15%)
Dec 15, 2010 1622 1638 1606 1617 0 -15.09(-0.92%)
Dec 14, 2010 1629 1645 1615 1632 0 -7.37(-0.45%)
Dec 10, 2010 1641 1650 1628 1640 0 -3.57(-0.22%)
Dec 09, 2010 1644 1658 1628 1643 0 +16.67(+1.02%)
Dec 08, 2010 1638 1646 1608 1626 0 -7.09(-0.43%)
Dec 07, 2010 1650 1660 1628 1634 0 +6.08(+0.37%)
Dec 06, 2010 1616 1637 1609 1628 0 -3.57(-0.22%)
Dec 03, 2010 1607 1637 1601 1631 0 +11.63(+0.72%)
Dec 02, 2010 1590 1622 1588 1619 0 +33.07(+2.08%)
Dec 01, 2010 1588 1602 1572 1586 0 +29.61(+1.90%)
Nov 30, 2010 1544 1572 1538 1557 0 -6.33(-0.40%)
Nov 29, 2010 1555 1571 1536 1563 0 -8.61(-0.55%)
Nov 26, 2010 1563 1581 1555 1572 0 -13.25(-0.84%)
Nov 24, 2010 1557 1585 1585 1585 0 +38.30(+2.48%)
Nov 23, 2010 1563 1570 1534 1547 0 -41.04(-2.58%)
Nov 22, 2010 1582 1593 1564 1588 0 -4.28(-0.27%)
Nov 19, 2010 1581 1596 1569 1592 0 +12.37(+0.78%)
Nov 18, 2010 1576 1598 1572 1580 0 +24.76(+1.59%)
Nov 17, 2010 1552 1562 1537 1555 0 +6.78(+0.44%)
Nov 16, 2010 1558 1567 1531 1548 0 -27.92(-1.77%)
Nov 15, 2010 1583 1595 1567 1576 0 -5.19(-0.33%)
Nov 12, 2010 1589 1603 1569 1581 0 -16.73(-1.05%)
Nov 11, 2010 1591 1606 1579 1598 0 -12.91(-0.80%)
Nov 10, 2010 1597 1616 1579 1611 0 +13.72(+0.86%)
Nov 09, 2010 1619 1631 1588 1597 0 -22.56(-1.39%)
Nov 08, 2010 1611 1626 1604 1620 0 -7.48(-0.46%)
Nov 05, 2010 1616 1640 1609 1627 0 +7.80(+0.48%)
Nov 04, 2010 1610 1632 1600 1619 0 +28.27(+1.78%)
Nov 03, 2010 1575 1599 1564 1591 0 +25.47(+1.63%)
Nov 02, 2010 1560 1578 1541 1566 0 +18.73(+1.21%)
Nov 01, 2010 1555 1572 1533 1547 0 +9.10(+0.59%)
Oct 29, 2010 1534 1565 1523 1538 0 +26.42(+1.75%)
Oct 28, 2010 1515 1524 1493 1511 0 +3.44(+0.23%)
Oct 27, 2010 1504 1515 1491 1508 0 -17.71(-1.16%)
Oct 25, 2010 1518 1535 1508 1526 0 +22.18(+1.48%)
Oct 22, 2010 1500 1513 1488 1503 0 +1.09(+0.07%)
Oct 21, 2010 1501 1523 1488 1502 0 +10.56(+0.71%)
Oct 20, 2010 1464 1504 1461 1492 0 +30.47(+2.09%)
Oct 19, 2010 1465 1484 1447 1461 0 -35.85(-2.39%)
Oct 18, 2010 1490 1508 1478 1497 0 +9.00(+0.60%)
Oct 15, 2010 1490 1500 1475 1488 0 +11.37(+0.77%)
Oct 14, 2010 1476 1490 1461 1477 0 +4.01(+0.27%)
Oct 13, 2010 1467 1487 1460 1473 0 +16.19(+1.11%)
Oct 12, 2010 1451 1467 1437 1457 0 +2.84(+0.20%)
Oct 11, 2010 1443 1463 1436 1454 0 +9.85(+0.68%)
Oct 08, 2010 1432 1451 1418 1444 0 +14.63(+1.02%)
Oct 07, 2010 1442 1446 1420 1429 0 -10.67(-0.74%)
Oct 06, 2010 1450 1456 1431 1440 0 -14.75(-1.01%)
Oct 05, 2010 1423 1460 1420 1455 0 +35.59(+2.51%)
Oct 04, 2010 1425 1435 1405 1419 0 -20.04(-1.39%)
Oct 01, 2010 1436 1448 1423 1439 0 +10.81(+0.76%)
Sep 30, 2010 1434 1452 1417 1428 0 -2.83(-0.20%)
Sep 29, 2010 1423 1439 1415 1431 0 -10.52(-0.73%)
Sep 28, 2010 1423 1445 1408 1442 0 +7.72(+0.54%)
Sep 27, 2010 1430 1452 1423 1434 0 -2.58(-0.18%)
Sep 24, 2010 1410 1443 1409 1437 0 +46.16(+3.32%)
Sep 23, 2010 1383 1421 1379 1390 0 -11.36(-0.81%)
Sep 22, 2010 1404 1418 1389 1402 0 -18.77(-1.32%)
Sep 21, 2010 1420 1435 1405 1421 0 -5.46(-0.38%)
Sep 20, 2010 1409 1438 1406 1426 0 +25.04(+1.79%)
Sep 17, 2010 1403 1413 1379 1401 0 +13.15(+0.95%)
Sep 15, 2010 1376 1393 1368 1388 0 +9.39(+0.68%)
Sep 14, 2010 1368 1390 1365 1378 0 +8.86(+0.65%)
Sep 13, 2010 1354 1378 1350 1370 0 +25.70(+1.91%)
Sep 10, 2010 1338 1354 1331 1344 0 +15.37(+1.16%)
Sep 09, 2010 1331 1339 1321 1328 0 +8.70(+0.66%)
Sep 08, 2010 1304 1330 1301 1320 0 +22.52(+1.74%)
Sep 07, 2010 1307 1316 1291 1297 0 -31.97(-2.41%)
Sep 03, 2010 1329 1329 1329 0 +30.64(+2.36%)
Sep 02, 2010 1287 1306 1281 1299 0 +10.53(+0.82%)
Sep 01, 2010 1269 1300 1266 1288 0 +44.52(+3.58%)
Aug 31, 2010 1233 1251 1228 1244 0 +1.65(+0.13%)
Aug 30, 2010 1253 1264 1239 1242 0 -14.89(-1.18%)
Aug 27, 2010 1251 1265 1232 1257 0 +12.74(+1.02%)
Aug 26, 2010 1241 1259 1235 1244 0 +3.65(+0.29%)
Aug 25, 2010 1224 1246 1217 1240 0 -1.99(-0.16%)
Aug 24, 2010 1239 1259 1226 1242 0 -25.04(-1.98%)
Aug 23, 2010 1283 1296 1263 1267 0 -9.83(-0.77%)
Aug 20, 2010 1265 1283 1260 1277 0 -1.44(-0.11%)
Aug 19, 2010 1295 1303 1272 1279 0 -20.46(-1.57%)
Aug 18, 2010 1296 1313 1288 1299 0 +6.03(+0.47%)
Aug 17, 2010 1293 1305 1285 1293 0 +11.23(+0.88%)
Aug 16, 2010 1272 1289 1269 1282 0 -0.62(-0.05%)
Aug 13, 2010 1280 1295 1277 1282 0 -6.59(-0.51%)
Aug 12, 2010 1278 1297 1275 1289 0 -16.89(-1.29%)
Aug 11, 2010 1316 1325 1299 1306 0 -54.50(-4.01%)
Aug 10, 2010 1354 1374 1338 1360 0 -19.29(-1.40%)
Aug 09, 2010 1369 1386 1362 1380 0 +19.08(+1.40%)
Aug 06, 2010 1354 1375 1338 1361 0 -5.65(-0.41%)
Aug 05, 2010 1347 1374 1344 1366 0 +14.74(+1.09%)
Aug 04, 2010 1339 1356 1337 1352 0 +8.57(+0.64%)
Aug 03, 2010 1347 1359 1333 1343 0 -18.36(-1.35%)
Aug 02, 2010 1351 1369 1342 1361 0 +33.57(+2.53%)
Jul 30, 2010 1319 1337 1289 1328 0 +7.51(+0.57%)
Jul 29, 2010 1332 1342 1297 1320 0 +21.30(+1.64%)
Jul 28, 2010 1300 1317 1292 1299 0 -17.63(-1.34%)
Jul 27, 2010 1319 1337 1307 1317 0 -6.01(-0.45%)
Jul 26, 2010 1309 1326 1303 1323 0 +7.36(+0.56%)
Jul 23, 2010 1284 1318 1284 1315 0 +29.83(+2.32%)
Jul 22, 2010 1257 1294 1259 1285 0 +49.13(+3.97%)
Jul 21, 2010 1256 1267 1229 1236 0 -12.38(-0.99%)
Jul 20, 2010 1229 1253 1203 1249 0 +26.71(+2.19%)
Jul 19, 2010 1208 1230 1202 1222 0 +11.29(+0.93%)
Jul 16, 2010 1218 1243 1206 1211 0 -41.35(-3.30%)
Jul 15, 2010 1249 1263 1233 1252 0 +0.69(+0.06%)
Jul 14, 2010 1241 1257 1234 1251 0 +0.42(+0.03%)
Jul 13, 2010 1231 1256 1226 1251 0 +35.63(+2.93%)
Jul 12, 2010 1205 1229 1203 1215 0 +1.39(+0.11%)
Jul 09, 2010 1210 1220 1201 1214 0 +4.13(+0.34%)
Jul 08, 2010 1193 1221 1190 1210 0 +17.36(+1.46%)
Jul 07, 2010 1159 1195 1157 1192 0 +32.79(+2.83%)
Jul 06, 2010 1171 1186 1147 1160 0 +3.38(+0.29%)
Jul 02, 2010 1155 1175 1148 1156 0 -6.13(-0.53%)
Jul 01, 2010 1166 1175 1142 1162 0 -3.16(-0.27%)
Jun 30, 2010 1178 1196 1162 1166 0 -16.69(-1.41%)
Jun 29, 2010 1207 1216 1173 1182 0 -63.80(-5.12%)
Jun 25, 2010 1239 1259 1231 1246 0 -3.07(-0.25%)
Jun 24, 2010 1266 1276 1243 1249 0 -33.86(-2.64%)
Jun 23, 2010 1274 1291 1260 1283 0 +14.56(+1.15%)
Jun 22, 2010 1291 1309 1266 1268 0 -23.91(-1.85%)
Jun 21, 2010 1309 1325 1285 1292 0 -5.29(-0.41%)
Jun 18, 2010 1299 1311 1291 1298 0 -5.25(-0.40%)
Jun 17, 2010 1305 1315 1285 1303 0 -1.44(-0.11%)
Jun 16, 2010 1288 1314 1283 1304 0 +0.84(+0.06%)
Jun 15, 2010 1273 1308 1267 1303 0 +42.57(+3.38%)
Jun 14, 2010 1275 1289 1257 1261 0 +2.06(+0.16%)
Jun 11, 2010 1239 1263 1232 1259 0 -5.22(-0.41%)
Jun 10, 2010 1243 1268 1241 1264 0 +55.14(+4.56%)
Jun 09, 2010 1213 1240 1199 1209 0 +11.79(+0.98%)
Jun 08, 2010 1193 1206 1172 1197 0 -0.53(-0.04%)
Jun 07, 2010 1221 1237 1196 1198 0 -11.84(-0.98%)
Jun 04, 2010 1216 1256 1202 1209 0 -63.72(-5.00%)
Jun 03, 2010 1265 1285 1253 1273 0 +20.23(+1.61%)
Jun 02, 2010 1224 1259 1222 1253 0 +34.66(+2.84%)
Jun 01, 2010 1238 1262 1217 1218 0 -33.82(-2.70%)
May 28, 2010 1252 1252 1252 0 -23.68(-1.86%)
May 27, 2010 1242 1278 1237 1276 0 +52.62(+4.30%)
May 26, 2010 1215 1248 1210 1223 0 +25.66(+2.14%)
May 25, 2010 1178 1199 1159 1198 0 -21.96(-1.80%)
May 24, 2010 1233 1247 1210 1220 0 -12.90(-1.05%)
May 21, 2010 1198 1240 1185 1232 0 +23.63(+1.95%)
May 20, 2010 1208 1240 1200 1209 0 -62.37(-4.91%)
May 19, 2010 1278 1292 1257 1271 0 -18.58(-1.44%)
May 18, 2010 1317 1333 1277 1290 0 -17.91(-1.37%)
May 17, 2010 1307 1319 1275 1308 0 -1.76(-0.13%)
May 14, 2010 1318 1338 1289 1309 0 -37.58(-2.79%)
May 13, 2010 1349 1370 1335 1347 0 -11.70(-0.86%)
May 12, 2010 1340 1366 1336 1359 0 +34.18(+2.58%)
May 11, 2010 1338 1346 1313 1324 0 -7.35(-0.55%)
May 10, 2010 1323 1343 1317 1332 0 +81.65(+6.53%)
May 07, 2010 1283 1298 1236 1250 0 -31.11(-2.43%)
May 06, 2010 1326 1557 1218 1281 0 -49.24(-3.70%)
May 05, 2010 1336 1351 1322 1331 0 -29.50(-2.17%)
May 04, 2010 1385 1388 1343 1360 0 -55.19(-3.90%)
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.