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, 2012 1717 1721 1690 1703 0 -21.47(-1.24%)
Apr 27, 2012 1706 1735 1695 1725 0 +16.76(+0.98%)
Apr 26, 2012 1677 1718 1671 1708 0 +24.81(+1.47%)
Apr 25, 2012 1673 1690 1665 1683 0 +25.42(+1.53%)
Apr 24, 2012 1650 1666 1642 1658 0 +10.05(+0.61%)
Apr 23, 2012 1648 1657 1628 1648 0 -21.14(-1.27%)
Apr 20, 2012 1671 1685 1658 1669 0 -2.57(-0.15%)
Apr 19, 2012 1663 1689 1654 1671 0 +4.89(+0.29%)
Apr 18, 2012 1667 1682 1656 1666 0 -3.82(-0.23%)
Apr 17, 2012 1671 1690 1650 1670 0 +16.68(+1.01%)
Apr 16, 2012 1654 1671 1635 1654 0 +4.37(+0.26%)
Apr 13, 2012 1669 1673 1640 1649 0 -37.08(-2.20%)
Apr 12, 2012 1651 1693 1646 1686 0 +50.10(+3.06%)
Apr 11, 2012 1630 1643 1621 1636 0 +34.46(+2.15%)
Apr 10, 2012 1632 1645 1599 1602 0 -43.24(-2.63%)
Apr 09, 2012 1636 1653 1626 1645 0 -20.47(-1.23%)
Apr 05, 2012 1646 1674 1642 1665 0 +19.44(+1.18%)
Apr 04, 2012 1652 1663 1635 1646 0 -38.40(-2.28%)
Apr 03, 2012 1699 1708 1672 1684 0 -24.49(-1.43%)
Apr 02, 2012 1691 1722 1675 1709 0 +6.04(+0.35%)
Mar 30, 2012 1696 1711 1673 1703 0 +12.46(+0.74%)
Mar 29, 2012 1695 1705 1671 1690 0 -16.29(-0.95%)
Mar 28, 2012 1730 1736 1692 1707 0 -26.69(-1.54%)
Mar 27, 2012 1747 1756 1728 1733 0 -15.37(-0.88%)
Mar 26, 2012 1745 1756 1733 1749 0 +28.36(+1.65%)
Mar 23, 2012 1719 1734 1697 1720 0 +8.41(+0.49%)
Mar 22, 2012 1705 1722 1695 1712 0 +6.16(+0.36%)
Mar 21, 2012 1710 1722 1699 1706 0 +0.04(+0.00%)
Mar 20, 2012 1719 1728 1691 1706 0 -20.66(-1.20%)
Mar 19, 2012 1714 1737 1705 1726 0 +16.05(+0.94%)
Mar 16, 2012 1695 1718 1686 1710 0 +26.21(+1.56%)
Mar 15, 2012 1669 1689 1659 1684 0 +10.07(+0.60%)
Mar 14, 2012 1680 1690 1664 1674 0 -8.48(-0.50%)
Mar 13, 2012 1664 1684 1656 1683 0 +33.47(+2.03%)
Mar 12, 2012 1653 1660 1638 1649 0 -1.84(-0.11%)
Mar 09, 2012 1658 1670 1641 1651 0 -5.04(-0.30%)
Mar 08, 2012 1639 1665 1633 1656 0 +34.04(+2.10%)
Mar 07, 2012 1618 1632 1607 1622 0 +19.11(+1.19%)
Mar 06, 2012 1621 1631 1598 1603 0 -41.16(-2.50%)
Mar 05, 2012 1648 1659 1631 1644 0 -8.21(-0.50%)
Mar 02, 2012 1656 1678 1635 1652 0 -3.87(-0.23%)
Mar 01, 2012 1661 1680 1643 1656 0 +17.21(+1.05%)
Feb 29, 2012 1639 1654 1625 1639 0 +0.82(+0.05%)
Feb 28, 2012 1621 1645 1613 1638 0 +20.85(+1.29%)
Feb 27, 2012 1603 1627 1596 1617 0 -6.75(-0.42%)
Feb 24, 2012 1622 1638 1605 1624 0 +10.86(+0.67%)
Feb 23, 2012 1592 1622 1586 1613 0 +16.42(+1.03%)
Feb 22, 2012 1593 1611 1584 1597 0 -9.20(-0.57%)
Feb 21, 2012 1604 1612 1591 1606 0 -4.82(-0.30%)
Feb 17, 2012 1611 1611 1611 0 +5.12(+0.32%)
Feb 16, 2012 1583 1610 1573 1606 0 +23.55(+1.49%)
Feb 15, 2012 1595 1607 1574 1582 0 -0.51(-0.03%)
Feb 14, 2012 1584 1599 1562 1583 0 -3.32(-0.21%)
Feb 13, 2012 1582 1593 1569 1586 0 +18.95(+1.21%)
Feb 10, 2012 1565 1577 1553 1567 0 -18.97(-1.20%)
Feb 09, 2012 1575 1594 1558 1586 0 +5.96(+0.38%)
Feb 08, 2012 1578 1589 1561 1580 0 +0.64(+0.04%)
Feb 07, 2012 1566 1586 1556 1579 0 -1.67(-0.11%)
Feb 06, 2012 1552 1608 1545 1581 0 +14.69(+0.94%)
Feb 03, 2012 1550 1570 1544 1566 0 +40.12(+2.63%)
Feb 02, 2012 1525 1541 1513 1526 0 +3.98(+0.26%)
Feb 01, 2012 1499 1530 1494 1522 0 +41.55(+2.81%)
Jan 31, 2012 1495 1504 1474 1481 0 -0.79(-0.05%)
Jan 30, 2012 1472 1493 1453 1481 0 -12.32(-0.82%)
Jan 27, 2012 1490 1504 1479 1494 0 -3.80(-0.25%)
Jan 26, 2012 1513 1518 1486 1498 0 -12.59(-0.83%)
Jan 25, 2012 1493 1515 1479 1510 0 +15.84(+1.06%)
Jan 24, 2012 1473 1503 1467 1494 0 +3.05(+0.20%)
Jan 23, 2012 1498 1511 1476 1491 0 -6.02(-0.40%)
Jan 20, 2012 1513 1525 1488 1497 0 -18.10(-1.19%)
Jan 19, 2012 1506 1530 1494 1515 0 +7.94(+0.53%)
Jan 18, 2012 1495 1516 1485 1507 0 +16.08(+1.08%)
Jan 17, 2012 1501 1511 1485 1491 0 +13.53(+0.92%)
Jan 13, 2012 1478 1478 1478 0 +2.06(+0.14%)
Jan 12, 2012 1463 1479 1448 1476 0 +21.61(+1.49%)
Jan 11, 2012 1447 1461 1436 1454 0 -4.30(-0.29%)
Jan 10, 2012 1456 1474 1445 1458 0 +39.02(+2.75%)
Jan 09, 2012 1417 1429 1406 1419 0 +18.01(+1.29%)
Jan 06, 2012 1412 1422 1391 1401 0 +2.90(+0.21%)
Jan 05, 2012 1403 1410 1385 1398 0 -15.88(-1.12%)
Jan 04, 2012 1415 1422 1400 1414 0 +23.93(+1.72%)
Dec 30, 2011 1390 1400 1380 1390 0 +7.21(+0.52%)
Dec 29, 2011 1365 1388 1357 1383 0 +21.47(+1.58%)
Dec 28, 2011 1387 1388 1359 1362 0 -21.24(-1.54%)
Dec 27, 2011 1374 1397 1370 1383 0 +4.34(+0.31%)
Dec 23, 2011 1379 1379 1379 0 +24.01(+1.77%)
Dec 21, 2011 1350 1359 1331 1355 0 +7.17(+0.53%)
Dec 20, 2011 1337 1359 1329 1347 0 +45.64(+3.51%)
Dec 19, 2011 1316 1327 1297 1302 0 -11.46(-0.87%)
Dec 16, 2011 1330 1339 1305 1313 0 -7.75(-0.59%)
Dec 15, 2011 1331 1343 1316 1321 0 +4.51(+0.34%)
Dec 14, 2011 1340 1347 1303 1317 0 -28.28(-2.10%)
Dec 13, 2011 1379 1386 1332 1345 0 -28.17(-2.05%)
Dec 12, 2011 1385 1389 1352 1373 0 -34.54(-2.45%)
Dec 09, 2011 1376 1412 1368 1408 0 +41.22(+3.02%)
Dec 08, 2011 1392 1405 1361 1366 0 -34.40(-2.46%)
Dec 07, 2011 1384 1409 1366 1401 0 +8.10(+0.58%)
Dec 06, 2011 1400 1408 1379 1393 0 -8.04(-0.57%)
Dec 05, 2011 1401 1417 1384 1401 0 +22.63(+1.64%)
Dec 02, 2011 1387 1399 1370 1378 0 +8.40(+0.61%)
Dec 01, 2011 1356 1387 1346 1370 0 +10.10(+0.74%)
Nov 30, 2011 1346 1366 1332 1360 0 +61.21(+4.71%)
Nov 29, 2011 1299 1318 1280 1298 0 +9.98(+0.77%)
Nov 28, 2011 1295 1313 1267 1288 0 +42.50(+3.41%)
Nov 25, 2011 1249 1270 1238 1246 0 -5.36(-0.43%)
Nov 23, 2011 1251 1251 1251 0 -36.54(-2.84%)
Nov 22, 2011 1279 1306 1271 1288 0 +7.66(+0.60%)
Nov 21, 2011 1320 1331 1231 1280 0 -79.95(-5.88%)
Nov 18, 2011 1391 1394 1351 1360 0 -6.74(-0.49%)
Nov 17, 2011 1389 1396 1353 1367 0 -22.15(-1.59%)
Nov 16, 2011 1396 1419 1378 1389 0 -23.16(-1.64%)
Nov 15, 2011 1392 1425 1378 1412 0 +11.41(+0.81%)
Nov 14, 2011 1405 1424 1377 1401 0 -22.87(-1.61%)
Nov 11, 2011 1417 1439 1406 1424 0 +27.99(+2.01%)
Nov 10, 2011 1406 1426 1377 1396 0 +10.88(+0.79%)
Nov 09, 2011 1407 1415 1375 1385 0 -68.21(-4.69%)
Nov 08, 2011 1451 1465 1419 1453 0 +7.80(+0.54%)
Nov 07, 2011 1441 1459 1423 1445 0 -0.29(-0.02%)
Nov 04, 2011 1432 1457 1418 1445 0 -6.70(-0.46%)
Nov 03, 2011 1445 1465 1403 1452 0 +33.82(+2.38%)
Nov 02, 2011 1411 1434 1396 1418 0 +35.02(+2.53%)
Nov 01, 2011 1387 1420 1368 1383 0 -50.72(-3.54%)
Oct 31, 2011 1455 1469 1423 1434 0 -57.79(-3.87%)
Oct 28, 2011 1483 1512 1464 1492 0 +34.09(+2.34%)
Oct 27, 2011 1452 1477 1422 1458 0 +62.96(+4.51%)
Oct 26, 2011 1396 1406 1360 1395 0 +23.32(+1.70%)
Oct 25, 2011 1404 1409 1369 1371 0 -32.84(-2.34%)
Oct 24, 2011 1370 1411 1364 1404 0 +44.80(+3.30%)
Oct 21, 2011 1348 1373 1340 1359 0 +31.52(+2.37%)
Oct 20, 2011 1324 1340 1298 1328 0 +2.45(+0.18%)
Oct 19, 2011 1342 1355 1316 1325 0 -23.26(-1.72%)
Oct 18, 2011 1334 1362 1281 1349 0 +23.57(+1.78%)
Oct 17, 2011 1350 1360 1319 1325 0 -39.25(-2.88%)
Oct 14, 2011 1367 1378 1344 1364 0 +30.58(+2.29%)
Oct 13, 2011 1334 1347 1313 1334 0 -15.15(-1.12%)
Oct 12, 2011 1332 1368 1325 1349 0 +36.99(+2.82%)
Oct 11, 2011 1294 1320 1285 1312 0 +8.86(+0.68%)
Oct 10, 2011 1285 1312 1281 1303 0 +40.10(+3.18%)
Oct 07, 2011 1279 1295 1247 1263 0 -1.98(-0.16%)
Oct 06, 2011 1229 1270 1213 1265 0 +34.66(+2.82%)
Oct 05, 2011 1211 1237 1194 1230 0 +16.26(+1.34%)
Oct 04, 2011 1122 1216 1117 1214 0 +70.33(+6.15%)
Oct 03, 2011 1177 1195 1140 1144 0 -33.47(-2.84%)
Sep 30, 2011 1210 1227 1171 1177 0 -66.29(-5.33%)
Sep 29, 2011 1295 1303 1218 1243 0 -20.97(-1.66%)
Sep 28, 2011 1316 1327 1261 1264 0 -51.84(-3.94%)
Sep 27, 2011 1305 1341 1300 1316 0 +47.24(+3.72%)
Sep 26, 2011 1254 1274 1221 1269 0 +34.61(+2.80%)
Sep 23, 2011 1216 1245 1208 1234 0 +13.27(+1.09%)
Sep 22, 2011 1238 1257 1201 1221 0 -59.46(-4.64%)
Sep 21, 2011 1329 1338 1280 1281 0 -53.37(-4.00%)
Sep 20, 2011 1328 1362 1315 1334 0 +11.27(+0.85%)
Sep 19, 2011 1320 1339 1298 1323 0 -30.87(-2.28%)
Sep 16, 2011 1355 1367 1335 1354 0 +7.60(+0.56%)
Sep 15, 2011 1339 1358 1327 1346 0 +22.19(+1.68%)
Sep 14, 2011 1307 1336 1284 1324 0 +24.75(+1.91%)
Sep 13, 2011 1286 1307 1278 1299 0 +21.92(+1.72%)
Sep 12, 2011 1252 1279 1245 1277 0 -3.60(-0.28%)
Sep 09, 2011 1299 1309 1269 1281 0 -36.75(-2.79%)
Sep 08, 2011 1326 1350 1310 1317 0 -17.58(-1.32%)
Sep 07, 2011 1315 1340 1307 1335 0 +47.57(+3.69%)
Sep 06, 2011 1272 1294 1256 1288 0 -36.01(-2.72%)
Sep 02, 2011 1324 1324 1324 0 -47.79(-3.49%)
Sep 01, 2011 1394 1407 1363 1371 0 -24.23(-1.74%)
Aug 31, 2011 1409 1424 1380 1396 0 +6.43(+0.46%)
Aug 30, 2011 1374 1399 1359 1389 0 +9.06(+0.66%)
Aug 29, 2011 1357 1382 1352 1380 0 +39.96(+2.98%)
Aug 26, 2011 1303 1350 1291 1340 0 +25.66(+1.95%)
Aug 25, 2011 1343 1351 1305 1314 0 -30.60(-2.28%)
Aug 24, 2011 1330 1361 1318 1345 0 +32.64(+2.49%)
Aug 23, 2011 1268 1317 1256 1312 0 +59.96(+4.79%)
Aug 22, 2011 1291 1295 1244 1252 0 -9.41(-0.75%)
Aug 19, 2011 1273 1308 1255 1262 0 -32.76(-2.53%)
Aug 18, 2011 1336 1331 1277 1295 0 -77.92(-5.68%)
Aug 17, 2011 1389 1403 1362 1373 0 -9.18(-0.66%)
Aug 16, 2011 1378 1400 1362 1382 0 -22.34(-1.59%)
Aug 15, 2011 1395 1410 1384 1404 0 +23.57(+1.71%)
Aug 12, 2011 1364 1393 1350 1380 0 +27.94(+2.07%)
Aug 11, 2011 1309 1372 1290 1353 0 +48.57(+3.72%)
Aug 10, 2011 1342 1360 1296 1304 0 -66.88(-4.88%)
Aug 09, 2011 1352 1374 1282 1371 0 +85.99(+6.69%)
Aug 08, 2011 1341 1357 1282 1285 0 -102.39(-7.38%)
Aug 05, 2011 1421 1430 1352 1387 0 -11.89(-0.85%)
Aug 04, 2011 1459 1465 1397 1399 0 -96.62(-6.46%)
Aug 03, 2011 1490 1506 1450 1496 0 +8.49(+0.57%)
Aug 02, 2011 1524 1539 1486 1487 0 -57.61(-3.73%)
Aug 01, 2011 1578 1590 1529 1545 0 -16.23(-1.04%)
Jul 29, 2011 1562 1585 1538 1561 0 -20.91(-1.32%)
Jul 28, 2011 1602 1619 1559 1582 0 -42.64(-2.62%)
Jul 27, 2011 1650 1656 1618 1625 0 -36.95(-2.22%)
Jul 26, 2011 1658 1673 1646 1662 0 +3.84(+0.23%)
Jul 25, 2011 1658 1671 1650 1658 0 -16.28(-0.97%)
Jul 22, 2011 1673 1687 1663 1674 0 +8.50(+0.51%)
Jul 21, 2011 1662 1680 1649 1666 0 +16.71(+1.01%)
Jul 20, 2011 1657 1665 1637 1649 0 +1.20(+0.07%)
Jul 19, 2011 1633 1664 1619 1648 0 +54.25(+3.40%)
Jul 18, 2011 1602 1615 1576 1593 0 -22.78(-1.41%)
Jul 15, 2011 1615 1630 1600 1616 0 +7.94(+0.49%)
Jul 14, 2011 1633 1641 1602 1608 0 -24.52(-1.50%)
Jul 13, 2011 1639 1661 1623 1633 0 +7.92(+0.49%)
Jul 12, 2011 1626 1640 1617 1625 0 -14.55(-0.89%)
Jul 11, 2011 1651 1662 1631 1639 0 -46.97(-2.79%)
Jul 08, 2011 1685 1695 1670 1686 0 -22.05(-1.29%)
Jul 07, 2011 1698 1717 1691 1708 0 +22.89(+1.36%)
Jul 06, 2011 1681 1691 1668 1685 0 -22.25(-1.30%)
Jul 05, 2011 1709 1722 1694 1708 0 -0.74(-0.04%)
Jul 01, 2011 1708 1708 1708 0 +14.85(+0.88%)
Jun 30, 2011 1670 1700 1667 1694 0 +26.90(+1.61%)
Jun 29, 2011 1662 1683 1650 1667 0 +17.06(+1.03%)
Jun 28, 2011 1614 1653 1610 1650 0 +41.09(+2.55%)
Jun 27, 2011 1591 1617 1580 1609 0 +15.61(+0.98%)
Jun 24, 2011 1610 1624 1585 1593 0 -11.70(-0.73%)
Jun 23, 2011 1580 1607 1566 1605 0 -1.23(-0.08%)
Jun 22, 2011 1620 1633 1604 1606 0 -20.36(-1.25%)
Jun 21, 2011 1595 1630 1592 1626 0 +37.63(+2.37%)
Jun 20, 2011 1589 1595 1580 1589 0 +8.06(+0.51%)
Jun 17, 2011 1593 1602 1574 1581 0 +5.48(+0.35%)
Jun 16, 2011 1581 1594 1559 1575 0 -6.78(-0.43%)
Jun 15, 2011 1598 1611 1575 1582 0 -36.17(-2.24%)
Jun 14, 2011 1610 1628 1605 1618 0 +29.90(+1.88%)
Jun 13, 2011 1589 1605 1577 1588 0 +11.05(+0.70%)
Jun 10, 2011 1608 1610 1571 1577 0 -42.68(-2.63%)
Jun 09, 2011 1589 1628 1579 1620 0 +45.00(+2.86%)
Jun 08, 2011 1583 1595 1569 1575 0 -17.12(-1.08%)
Jun 07, 2011 1603 1613 1587 1592 0 +3.08(+0.19%)
Jun 06, 2011 1618 1629 1585 1589 0 -34.74(-2.14%)
Jun 03, 2011 1617 1647 1607 1624 0 -16.67(-1.02%)
May 24, 2011 1653 1660 1633 1640 0 -9.64(-0.58%)
May 23, 2011 1659 1668 1639 1650 0 -41.67(-2.46%)
May 20, 2011 1696 1710 1681 1692 0 -4.16(-0.25%)
May 19, 2011 1694 1709 1679 1696 0 +7.23(+0.43%)
May 18, 2011 1662 1697 1658 1688 0 +20.95(+1.26%)
May 17, 2011 1671 1680 1648 1668 0 -1.08(-0.06%)
May 16, 2011 1685 1703 1661 1669 0 -25.72(-1.52%)
May 13, 2011 1716 1724 1682 1694 0 -21.31(-1.24%)
May 12, 2011 1699 1724 1685 1716 0 +10.47(+0.61%)
May 11, 2011 1723 1732 1692 1705 0 -16.50(-0.96%)
May 10, 2011 1721 1735 1706 1722 0 +5.50(+0.32%)
May 09, 2011 1711 1728 1700 1716 0 -1.24(-0.07%)
May 06, 2011 1730 1745 1705 1717 0 +2.77(+0.16%)
May 05, 2011 1709 1733 1695 1715 0 -7.27(-0.42%)
May 04, 2011 1737 1745 1705 1722 0 -8.11(-0.47%)
May 03, 2011 1741 1752 1714 1730 0 -28.24(-1.61%)
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.