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, 2013 1963 1970 1943 1969 0 +7.28(+0.37%)
Apr 29, 2013 1977 1983 1958 1962 0 -11.73(-0.59%)
Apr 26, 2013 1988 1989 1966 1974 0 -14.31(-0.72%)
Apr 25, 2013 1969 2003 1960 1988 0 +22.01(+1.12%)
Apr 24, 2013 1956 1978 1954 1966 0 +12.12(+0.62%)
Apr 23, 2013 1931 1968 1923 1954 0 +28.27(+1.47%)
Apr 22, 2013 1916 1937 1903 1925 0 +14.43(+0.76%)
Apr 19, 2013 1915 1926 1893 1911 0 +19.38(+1.02%)
Apr 18, 2013 1920 1935 1881 1892 0 -28.61(-1.49%)
Apr 17, 2013 1918 1932 1903 1920 0 -6.11(-0.32%)
Apr 16, 2013 1913 1935 1905 1926 0 +28.03(+1.48%)
Apr 15, 2013 1946 1947 1894 1898 0 -53.02(-2.72%)
Apr 12, 2013 1943 1955 1932 1951 0 +2.55(+0.13%)
Apr 11, 2013 1941 1956 1932 1949 0 +9.20(+0.47%)
Apr 10, 2013 1919 1950 1916 1940 0 +26.44(+1.38%)
Apr 09, 2013 1920 1931 1898 1913 0 -14.24(-0.74%)
Apr 08, 2013 1912 1931 1904 1927 0 +18.88(+0.99%)
Apr 05, 2013 1891 1911 1885 1908 0 -3.40(-0.18%)
Apr 04, 2013 1910 1918 1899 1912 0 +6.78(+0.36%)
Apr 03, 2013 1919 1924 1895 1905 0 -13.94(-0.73%)
Apr 02, 2013 1920 1938 1909 1919 0 +8.83(+0.46%)
Apr 01, 2013 1917 1925 1894 1910 0 -10.03(-0.52%)
Mar 28, 2013 1920 1920 1920 0 +6.65(+0.35%)
Mar 27, 2013 1906 1921 1895 1914 0 -5.65(-0.29%)
Mar 26, 2013 1912 1921 1894 1919 0 +15.34(+0.81%)
Mar 25, 2013 1917 1925 1888 1904 0 -5.30(-0.28%)
Mar 22, 2013 1909 1914 1892 1909 0 +9.72(+0.51%)
Mar 21, 2013 1908 1916 1890 1899 0 -16.95(-0.88%)
Mar 20, 2013 1917 1927 1904 1916 0 +8.47(+0.44%)
Mar 19, 2013 1928 1935 1891 1908 0 -14.32(-0.74%)
Mar 18, 2013 1913 1948 1899 1922 0 -13.75(-0.71%)
Mar 15, 2013 1932 1948 1916 1936 0 +1.64(+0.08%)
Mar 14, 2013 1931 1941 1921 1934 0 +6.76(+0.35%)
Mar 13, 2013 1915 1937 1904 1928 0 +16.07(+0.84%)
Mar 12, 2013 1910 1918 1901 1912 0 -0.50(-0.03%)
Mar 11, 2013 1901 1919 1892 1912 0 +7.56(+0.40%)
Mar 08, 2013 1883 1907 1874 1905 0 +27.16(+1.45%)
Mar 07, 2013 1866 1881 1861 1877 0 +10.37(+0.56%)
Mar 06, 2013 1873 1879 1854 1867 0 -3.00(-0.16%)
Mar 05, 2013 1873 1883 1862 1870 0 +4.39(+0.24%)
Mar 04, 2013 1843 1869 1839 1866 0 +17.13(+0.93%)
Mar 01, 2013 1838 1855 1828 1848 0 -9.00(-0.48%)
Feb 28, 2013 1857 1869 1850 1857 0 +4.33(+0.23%)
Feb 27, 2013 1838 1859 1824 1853 0 +90.29(+5.12%)
Feb 26, 2013 1752 1770 1737 1763 0 -90.57(-4.89%)
Feb 22, 2013 1831 1859 1818 1853 0 +26.64(+1.46%)
Feb 21, 2013 1840 1850 1804 1827 0 -20.53(-1.11%)
Feb 20, 2013 1851 1868 1844 1847 0 -15.32(-0.82%)
Feb 15, 2013 1863 1863 1863 0 +11.81(+0.64%)
Feb 14, 2013 1822 1854 1817 1851 0 +37.02(+2.04%)
Feb 13, 2013 1802 1827 1798 1814 0 +17.38(+0.97%)
Feb 12, 2013 1793 1821 1783 1796 0 +20.25(+1.14%)
Feb 11, 2013 1771 1789 1764 1776 0 +1.57(+0.09%)
Feb 08, 2013 1753 1779 1749 1775 0 +24.79(+1.42%)
Feb 07, 2013 1755 1758 1730 1750 0 -8.50(-0.48%)
Feb 06, 2013 1745 1764 1741 1758 0 +25.99(+1.50%)
Feb 04, 2013 1751 1758 1731 1732 0 -31.10(-1.76%)
Feb 01, 2013 1764 1773 1755 1763 0 +9.79(+0.56%)
Jan 31, 2013 1749 1763 1743 1754 0 +1.67(+0.10%)
Jan 30, 2013 1756 1762 1746 1752 0 -4.71(-0.27%)
Jan 29, 2013 1749 1764 1741 1757 0 +4.96(+0.28%)
Jan 28, 2013 1757 1761 1744 1752 0 -4.97(-0.28%)
Jan 25, 2013 1752 1765 1743 1757 0 +11.79(+0.68%)
Jan 24, 2013 1748 1764 1722 1745 0 -1.69(-0.10%)
Jan 23, 2013 1734 1752 1726 1747 0 +9.45(+0.54%)
Jan 22, 2013 1725 1741 1717 1737 0 +9.89(+0.57%)
Jan 18, 2013 1727 1727 1727 0 -1.39(-0.08%)
Jan 17, 2013 1723 1738 1715 1729 0 +15.25(+0.89%)
Jan 16, 2013 1711 1724 1700 1713 0 -6.65(-0.39%)
Jan 15, 2013 1701 1728 1699 1720 0 +6.46(+0.38%)
Jan 14, 2013 1706 1719 1679 1714 0 +5.90(+0.35%)
Jan 12, 2013 1700 1714 1692 1708 0 +0.00(+0.00%)
Jan 11, 2013 1700 1714 1692 1708 0 +2.70(+0.16%)
Jan 10, 2013 1695 1707 1690 1705 0 +17.89(+1.06%)
Jan 09, 2013 1687 1693 1672 1687 0 +2.49(+0.15%)
Jan 08, 2013 1681 1692 1661 1685 0 -1.48(-0.09%)
Jan 07, 2013 1683 1697 1676 1686 0 -4.82(-0.29%)
Jan 04, 2013 1700 1704 1681 1691 0 -5.78(-0.34%)
Jan 03, 2013 1693 1717 1683 1697 0 -98.96(-5.51%)
Jan 02, 2013 1008 1796 1763 1796 0 +31.54(+1.79%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
Dec 04, 2012 1640 1649 1627 1642 0 -2.35(-0.14%)
Nov 30, 2012 1639 1654 1628 1644 0 +7.04(+0.43%)
Nov 29, 2012 1627 1644 1619 1637 0 +18.59(+1.15%)
Nov 28, 2012 1588 1628 1582 1618 0 +21.20(+1.33%)
Nov 27, 2012 1600 1611 1587 1597 0 -0.20(-0.01%)
Nov 26, 2012 1599 1605 1587 1597 0 -6.70(-0.42%)
Nov 24, 2012 1584 1608 1579 1604 0 +0.00(+0.00%)
Nov 23, 2012 1584 1608 1579 1604 0 +42.74(+2.74%)
Nov 21, 2012 1561 1561 1561 0 +8.97(+0.58%)
Nov 20, 2012 1555 1566 1541 1552 0 -1.90(-0.12%)
Nov 19, 2012 1547 1559 1536 1554 0 +21.37(+1.39%)
Nov 16, 2012 1527 1540 1516 1533 0 +10.61(+0.70%)
Nov 15, 2012 1528 1540 1509 1522 0 -6.72(-0.44%)
Nov 14, 2012 1554 1562 1523 1529 0 -18.00(-1.16%)
Nov 13, 2012 1544 1564 1538 1547 0 +0.08(+0.01%)
Nov 12, 2012 1571 1576 1539 1547 0 -11.80(-0.76%)
Nov 09, 2012 1548 1570 1544 1559 0 +4.22(+0.27%)
Nov 08, 2012 1571 1581 1550 1555 0 -26.67(-1.69%)
Nov 07, 2012 1582 1596 1565 1581 0 -20.70(-1.29%)
Nov 06, 2012 1587 1607 1582 1602 0 +21.87(+1.38%)
Nov 05, 2012 1574 1585 1569 1580 0 +4.70(+0.30%)
Nov 02, 2012 1596 1610 1566 1575 0 -17.53(-1.10%)
Nov 01, 2012 1570 1603 1565 1593 0 +30.52(+1.95%)
Oct 31, 2012 1565 1579 1553 1562 0 -5.72(-0.36%)
Oct 26, 2012 1568 1568 1568 0 +0.59(+0.04%)
Oct 25, 2012 1576 1583 1556 1567 0 -15.13(-0.96%)
Oct 24, 2012 1597 1603 1575 1583 0 -13.29(-0.83%)
Oct 23, 2012 1597 1607 1579 1596 0 -22.93(-1.42%)
Oct 19, 2012 1636 1640 1612 1619 0 -27.81(-1.69%)
Oct 18, 2012 1646 1660 1639 1647 0 -3.44(-0.21%)
Oct 17, 2012 1664 1671 1644 1650 0 -19.86(-1.19%)
Oct 16, 2012 1686 1691 1664 1670 0 -24.99(-1.47%)
Oct 15, 2012 1679 1700 1674 1695 0 +17.99(+1.07%)
Oct 12, 2012 1690 1698 1669 1677 0 -12.08(-0.72%)
Oct 11, 2012 1695 1705 1685 1689 0 +13.91(+0.83%)
Oct 10, 2012 1688 1694 1672 1675 0 -21.84(-1.29%)
Oct 09, 2012 1708 1718 1693 1697 0 -6.92(-0.41%)
Oct 08, 2012 1698 1710 1690 1704 0 -3.50(-0.20%)
Oct 06, 2012 1719 1731 1699 1707 0 +0.00(+0.00%)
Oct 05, 2012 1719 1731 1699 1707 0 +4.39(+0.26%)
Oct 04, 2012 1692 1706 1681 1703 0 +20.48(+1.22%)
Oct 03, 2012 1683 1694 1671 1682 0 +2.28(+0.14%)
Oct 02, 2012 1680 1690 1668 1680 0 +16.75(+1.01%)
Oct 01, 2012 1664 1684 1656 1663 0 +1.68(+0.10%)
Sep 28, 2012 1673 1679 1650 1662 0 -22.27(-1.32%)
Sep 27, 2012 1676 1692 1667 1684 0 +15.82(+0.95%)
Sep 26, 2012 1688 1694 1665 1668 0 -25.00(-1.48%)
Sep 25, 2012 1717 1729 1690 1693 0 -19.40(-1.13%)
Sep 24, 2012 1717 1726 1702 1713 0 -8.53(-0.50%)
Sep 21, 2012 1728 1737 1716 1721 0 +5.93(+0.35%)
Sep 20, 2012 1714 1730 1696 1715 0 -6.45(-0.37%)
Sep 19, 2012 1713 1734 1704 1722 0 +16.59(+0.97%)
Sep 18, 2012 1710 1719 1699 1705 0 -10.17(-0.59%)
Sep 17, 2012 1720 1728 1708 1715 0 -8.24(-0.48%)
Sep 14, 2012 1728 1742 1714 1724 0 +4.66(+0.27%)
Sep 13, 2012 1700 1729 1691 1719 0 +21.86(+1.29%)
Sep 12, 2012 1687 1704 1680 1697 0 +16.41(+0.98%)
Sep 11, 2012 1673 1689 1668 1681 0 +5.47(+0.33%)
Sep 10, 2012 1668 1689 1661 1675 0 +7.43(+0.45%)
Sep 07, 2012 1673 1683 1649 1668 0 +8.79(+0.53%)
Sep 06, 2012 1636 1668 1632 1659 0 +32.31(+1.99%)
Sep 05, 2012 1624 1636 1616 1627 0 +4.72(+0.29%)
Sep 04, 2012 1615 1632 1605 1622 0 +4.66(+0.29%)
Aug 31, 2012 1617 1617 1617 0 +8.84(+0.55%)
Aug 30, 2012 1604 1618 1595 1608 0 -23.40(-1.43%)
Aug 29, 2012 1635 1642 1624 1632 0 -8.50(-0.52%)
Aug 27, 2012 1647 1654 1636 1640 0 -3.24(-0.20%)
Aug 24, 2012 1624 1649 1617 1643 0 +0.31(+0.02%)
Aug 23, 2012 1659 1665 1640 1643 0 -15.66(-0.94%)
Aug 22, 2012 1657 1674 1644 1659 0 -11.96(-0.72%)
Aug 21, 2012 1679 1690 1664 1671 0 -2.41(-0.14%)
Aug 20, 2012 1671 1678 1659 1673 0 -2.24(-0.13%)
Aug 17, 2012 1661 1679 1652 1675 0 +17.94(+1.08%)
Aug 16, 2012 1644 1663 1637 1658 0 +11.49(+0.70%)
Aug 15, 2012 1639 1651 1636 1646 0 +4.49(+0.27%)
Aug 14, 2012 1645 1655 1635 1642 0 -5.81(-0.35%)
Aug 13, 2012 1653 1659 1634 1647 0 -0.79(-0.05%)
Aug 11, 2012 1623 1653 1611 1648 0 +0.00(+0.00%)
Aug 10, 2012 1623 1653 1611 1648 0 +16.33(+1.00%)
Aug 09, 2012 1625 1639 1615 1632 0 +16.67(+1.03%)
Aug 08, 2012 1609 1624 1599 1615 0 +7.13(+0.44%)
Aug 07, 2012 1598 1623 1595 1608 0 +18.46(+1.16%)
Aug 06, 2012 1575 1605 1563 1590 0 +0.01(+0.00%)
Aug 03, 2012 1550 1599 1544 1590 0 +70.43(+4.64%)
Aug 02, 2012 1516 1537 1500 1519 0 -20.40(-1.33%)
Aug 01, 2012 1552 1564 1530 1540 0 -13.74(-0.88%)
Jul 31, 2012 1562 1571 1543 1553 0 -16.60(-1.06%)
Jul 30, 2012 1574 1582 1556 1570 0 -20.21(-1.27%)
Jul 27, 2012 1562 1596 1553 1590 0 +42.88(+2.77%)
Jul 26, 2012 1553 1567 1521 1547 0 +7.79(+0.51%)
Jul 25, 2012 1543 1558 1530 1539 0 +8.99(+0.59%)
Jul 24, 2012 1543 1552 1517 1530 0 -10.31(-0.67%)
Jul 23, 2012 1540 1551 1523 1541 0 -38.84(-2.46%)
Jul 20, 2012 1585 1602 1572 1580 0 -10.80(-0.68%)
Jul 19, 2012 1593 1612 1582 1590 0 +6.25(+0.39%)
Jul 18, 2012 1560 1591 1556 1584 0 +19.44(+1.24%)
Jul 17, 2012 1549 1577 1518 1565 0 +23.47(+1.52%)
Jul 16, 2012 1530 1552 1516 1541 0 +1.05(+0.07%)
Jul 14, 2012 1518 1546 1516 1540 0 +0.00(+0.00%)
Jul 13, 2012 1518 1546 1516 1540 0 +26.68(+1.76%)
Jul 12, 2012 1499 1522 1488 1513 0 +0.17(+0.01%)
Jul 11, 2012 1525 1530 1502 1513 0 -21.76(-1.42%)
Jul 10, 2012 1550 1564 1526 1535 0 -4.87(-0.32%)
Jul 09, 2012 1551 1559 1531 1540 0 -16.87(-1.08%)
Jul 06, 2012 1559 1566 1546 1557 0 -16.50(-1.05%)
Jul 05, 2012 1578 1589 1559 1573 0 -23.31(-1.46%)
Jul 03, 2012 1597 1597 1597 0 +11.73(+0.74%)
Jul 02, 2012 1574 1590 1561 1585 0 +29.10(+1.87%)
Jun 30, 2012 1537 1564 1526 1556 0 -0.64(-0.04%)
Jun 29, 2012 1537 1564 1526 1556 0 +59.04(+3.94%)
Jun 28, 2012 1481 1500 1468 1497 0 -0.31(-0.02%)
Jun 27, 2012 1478 1505 1473 1498 0 +20.09(+1.36%)
Jun 26, 2012 1477 1490 1460 1478 0 +4.41(+0.30%)
Jun 25, 2012 1481 1486 1465 1473 0 -33.22(-2.21%)
Jun 22, 2012 1516 1523 1494 1506 0 -2.18(-0.14%)
Jun 21, 2012 1541 1549 1506 1509 0 -37.11(-2.40%)
Jun 20, 2012 1540 1556 1530 1546 0 +11.73(+0.76%)
Jun 19, 2012 1512 1542 1507 1534 0 +30.81(+2.05%)
Jun 18, 2012 1501 1514 1491 1503 0 -0.03(-0.00%)
Jun 15, 2012 1481 1508 1477 1503 0 +22.38(+1.51%)
Jun 14, 2012 1471 1488 1459 1481 0 +2.65(+0.18%)
Jun 13, 2012 1500 1508 1474 1478 0 -43.15(-2.84%)
Jun 12, 2012 1510 1526 1488 1521 0 +21.54(+1.44%)
Jun 11, 2012 1539 1542 1497 1500 0 -20.82(-1.37%)
Jun 08, 2012 1504 1528 1492 1521 0 +0.58(+0.04%)
Jun 07, 2012 1527 1545 1510 1520 0 +8.32(+0.55%)
Jun 06, 2012 1482 1517 1474 1512 0 +30.47(+2.06%)
Jun 05, 2012 1459 1486 1456 1481 0 +14.31(+0.98%)
Jun 04, 2012 1464 1478 1448 1467 0 +3.64(+0.25%)
Jun 02, 2012 1481 1491 1456 1463 0 +0.00(+0.00%)
Jun 01, 2012 1481 1491 1456 1463 0 -56.21(-3.70%)
May 31, 2012 1545 1548 1504 1519 0 -28.57(-1.85%)
May 30, 2012 1567 1572 1544 1548 0 -40.33(-2.54%)
May 29, 2012 1588 1607 1571 1588 0 +25.09(+1.60%)
May 25, 2012 1563 1563 1563 0 -14.59(-0.92%)
May 24, 2012 1573 1587 1558 1578 0 +5.38(+0.34%)
May 23, 2012 1556 1575 1539 1572 0 -1.08(-0.07%)
May 22, 2012 1583 1598 1561 1574 0 -4.60(-0.29%)
May 21, 2012 1542 1582 1529 1578 0 +41.42(+2.70%)
May 18, 2012 1571 1577 1532 1537 0 -35.72(-2.27%)
May 17, 2012 1596 1602 1569 1572 0 -27.54(-1.72%)
May 16, 2012 1612 1621 1597 1600 0 -12.50(-0.78%)
May 15, 2012 1613 1631 1605 1612 0 -6.21(-0.38%)
May 14, 2012 1628 1640 1604 1619 0 -35.61(-2.15%)
May 11, 2012 1630 1673 1627 1654 0 +13.31(+0.81%)
May 10, 2012 1641 1656 1628 1641 0 +5.69(+0.35%)
May 09, 2012 1615 1647 1602 1635 0 -11.17(-0.68%)
May 08, 2012 1647 1657 1621 1646 0 -18.40(-1.11%)
May 07, 2012 1654 1673 1645 1665 0 +6.03(+0.36%)
May 04, 2012 1671 1680 1649 1659 0 -30.99(-1.83%)
May 03, 2012 1700 1709 1676 1690 0 -21.64(-1.26%)
May 02, 2012 1697 1721 1687 1711 0 -8.19(-0.48%)
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.