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, 2016 2766 2769 2738 2757 0 -9.48(-0.34%)
Apr 28, 2016 2784 2800 2761 2767 0 -34.08(-1.22%)
Apr 27, 2016 2794 2810 2770 2801 0 +2.68(+0.10%)
Apr 26, 2016 2798 2820 2779 2798 0 +9.05(+0.32%)
Apr 25, 2016 2788 2796 2748 2789 0 -4.89(-0.18%)
Apr 22, 2016 2824 2853 2783 2794 0 -5.90(-0.21%)
Apr 21, 2016 2784 2811 2776 2800 0 +19.92(+0.72%)
Apr 20, 2016 2807 2812 2765 2780 0 -35.50(-1.26%)
Apr 19, 2016 2826 2864 2798 2815 0 -25.93(-0.91%)
Apr 18, 2016 2797 2849 2791 2841 0 +30.29(+1.08%)
Apr 15, 2016 2791 2813 2783 2811 0 +17.73(+0.63%)
Apr 14, 2016 2797 2810 2781 2793 0 -15.91(-0.57%)
Apr 13, 2016 2792 2820 2768 2809 0 +26.13(+0.94%)
Apr 12, 2016 2759 2794 2750 2783 0 +26.55(+0.96%)
Apr 11, 2016 2767 2788 2753 2756 0 +3.09(+0.11%)
Apr 08, 2016 2770 2775 2745 2753 0 +4.51(+0.16%)
Apr 07, 2016 2770 2778 2743 2749 0 -40.58(-1.45%)
Apr 06, 2016 2762 2792 2756 2789 0 +31.67(+1.15%)
Apr 05, 2016 2767 2778 2748 2758 0 -18.22(-0.66%)
Apr 04, 2016 2785 2800 2765 2776 0 -7.09(-0.25%)
Apr 01, 2016 2736 2788 2730 2783 0 +19.16(+0.69%)
Mar 31, 2016 2765 2794 2752 2764 0 +1.04(+0.04%)
Mar 30, 2016 2746 2778 2738 2763 0 +24.13(+0.88%)
Mar 29, 2016 2702 2745 2690 2739 0 +34.66(+1.28%)
Mar 28, 2016 2674 2714 2669 2704 0 +36.46(+1.37%)
Mar 24, 2016 2668 2668 2668 2668 0 -2.93(-0.11%)
Mar 23, 2016 2674 2690 2655 2670 0 +1.28(+0.05%)
Mar 22, 2016 2662 2687 2650 2669 0 -1.74(-0.07%)
Mar 21, 2016 2650 2679 2642 2671 0 +12.73(+0.48%)
Mar 18, 2016 2653 2676 2646 2658 0 +10.38(+0.39%)
Mar 17, 2016 2627 2659 2623 2648 0 +23.65(+0.90%)
Mar 16, 2016 2591 2630 2579 2624 0 +24.81(+0.95%)
Mar 15, 2016 2587 2610 2578 2599 0 -7.65(-0.29%)
Mar 14, 2016 2593 2616 2573 2607 0 +2.76(+0.11%)
Mar 11, 2016 2586 2616 2583 2604 0 +41.57(+1.62%)
Mar 10, 2016 2584 2599 2545 2563 0 -7.66(-0.30%)
Mar 09, 2016 2588 2594 2555 2570 0 -3.70(-0.14%)
Mar 08, 2016 2584 2597 2563 2574 0 -25.40(-0.98%)
Mar 07, 2016 2581 2609 2565 2599 0 -8.81(-0.34%)
Mar 04, 2016 2602 2619 2584 2608 0 +10.43(+0.40%)
Mar 03, 2016 2598 2607 2560 2598 0 +4.46(+0.17%)
Mar 02, 2016 2609 2622 2575 2593 0 -24.24(-0.93%)
Mar 01, 2016 2604 2626 2590 2618 0 +36.77(+1.42%)
Feb 29, 2016 2578 2614 2574 2581 0 +5.80(+0.23%)
Feb 26, 2016 2592 2603 2567 2575 0 -10.27(-0.40%)
Feb 25, 2016 2567 2592 2542 2585 0 +26.78(+1.05%)
Feb 24, 2016 2526 2563 2505 2559 0 +3.04(+0.12%)
Feb 23, 2016 2556 2584 2544 2555 0 -3.46(-0.14%)
Feb 22, 2016 2542 2576 2533 2559 0 +17.25(+0.68%)
Feb 19, 2016 2517 2544 2498 2542 0 +21.90(+0.87%)
Feb 18, 2016 2507 2539 2496 2520 0 +11.69(+0.47%)
Feb 17, 2016 2525 2542 2496 2508 0 +0.84(+0.03%)
Feb 16, 2016 2464 2519 2434 2507 0 +65.51(+2.68%)
Feb 12, 2016 2442 2442 2442 2442 0 +35.35(+1.47%)
Feb 11, 2016 2418 2455 2375 2406 0 -50.30(-2.05%)
Feb 10, 2016 2436 2502 2424 2457 0 +39.25(+1.62%)
Feb 09, 2016 2357 2452 2347 2417 0 +49.76(+2.10%)
Feb 08, 2016 2398 2402 2311 2368 0 -63.84(-2.63%)
Feb 05, 2016 2491 2499 2421 2432 0 -65.84(-2.64%)
Feb 04, 2016 2497 2535 2478 2497 0 +0.85(+0.03%)
Feb 03, 2016 2505 2518 2468 2497 0 +9.61(+0.39%)
Feb 02, 2016 2519 2524 2480 2487 0 -62.22(-2.44%)
Feb 01, 2016 2520 2569 2507 2549 0 +14.31(+0.56%)
Jan 29, 2016 2497 2540 2495 2535 0 +50.85(+2.05%)
Jan 28, 2016 2495 2500 2452 2484 0 +5.59(+0.23%)
Jan 27, 2016 2493 2529 2463 2478 0 -21.81(-0.87%)
Jan 26, 2016 2444 2504 2439 2500 0 +70.90(+2.92%)
Jan 25, 2016 2448 2464 2425 2429 0 -33.60(-1.36%)
Jan 22, 2016 2456 2477 2420 2463 0 +64.91(+2.71%)
Jan 21, 2016 2369 2421 2336 2398 0 +35.72(+1.51%)
Jan 20, 2016 2372 2397 2309 2362 0 -42.49(-1.77%)
Jan 19, 2016 2452 2460 2395 2405 0 -19.50(-0.80%)
Jan 15, 2016 2424 2424 2424 2424 0 -47.41(-1.92%)
Jan 14, 2016 2423 2482 2406 2472 0 +58.57(+2.43%)
Jan 13, 2016 2465 2479 2406 2413 0 -50.61(-2.05%)
Jan 12, 2016 2452 2478 2437 2464 0 +31.87(+1.31%)
Jan 11, 2016 2455 2464 2406 2432 0 -10.75(-0.44%)
Jan 08, 2016 2482 2492 2436 2443 0 -18.62(-0.76%)
Jan 07, 2016 2468 2510 2447 2461 0 -60.60(-2.40%)
Jan 06, 2016 2553 2567 2506 2522 0 -61.20(-2.37%)
Jan 05, 2016 2572 2595 2550 2583 0 +24.21(+0.95%)
Jan 04, 2016 2580 2582 2524 2559 0 -65.46(-2.49%)
Dec 31, 2015 2624 2624 2624 2624 0 -33.28(-1.25%)
Dec 30, 2015 2670 2689 2655 2658 0 -15.89(-0.59%)
Dec 29, 2015 2670 2679 2653 2673 0 +20.31(+0.77%)
Dec 28, 2015 2635 2656 2625 2653 0 +5.73(+0.22%)
Dec 24, 2015 2647 2647 2647 2647 0 -1.61(-0.06%)
Dec 23, 2015 2632 2658 2621 2649 0 +28.04(+1.07%)
Dec 22, 2015 2592 2628 2575 2621 0 +38.23(+1.48%)
Dec 21, 2015 2578 2586 2562 2583 0 +27.84(+1.09%)
Dec 18, 2015 2551 2583 2540 2555 0 +4.49(+0.18%)
Dec 17, 2015 2589 2592 2547 2550 0 -37.44(-1.45%)
Dec 16, 2015 2561 2594 2545 2588 0 +34.77(+1.36%)
Dec 15, 2015 2572 2586 2546 2553 0 -4.75(-0.19%)
Dec 14, 2015 2558 2589 2538 2558 0 +0.24(+0.01%)
Dec 11, 2015 2586 2608 2543 2558 0 -63.51(-2.42%)
Dec 10, 2015 2613 2645 2606 2621 0 +14.79(+0.57%)
Dec 09, 2015 2634 2660 2594 2606 0 -44.87(-1.69%)
Dec 08, 2015 2641 2664 2626 2651 0 -5.54(-0.21%)
Dec 07, 2015 2620 2676 2609 2657 0 +31.39(+1.20%)
Dec 04, 2015 2589 2642 2586 2625 0 +43.31(+1.68%)
Dec 03, 2015 2592 2606 2561 2582 0 -4.38(-0.17%)
Dec 02, 2015 2615 2621 2582 2586 0 -29.86(-1.14%)
Dec 01, 2015 2597 2623 2586 2616 0 +36.14(+1.40%)
Nov 30, 2015 2588 2596 2559 2580 0 +0.76(+0.03%)
Nov 27, 2015 2578 2595 2556 2579 0 -8.22(-0.32%)
Nov 25, 2015 2588 2588 2588 2588 0 +30.78(+1.20%)
Nov 24, 2015 2568 2570 2531 2557 0 -32.94(-1.27%)
Nov 23, 2015 2590 2598 2590 2590 0 +4.30(+0.17%)
Nov 20, 2015 2576 2594 2570 2585 0 +16.89(+0.66%)
Nov 19, 2015 2556 2582 2545 2569 0 +11.14(+0.44%)
Nov 18, 2015 2529 2562 2520 2557 0 +35.87(+1.42%)
Nov 17, 2015 2552 2562 2515 2522 0 -28.14(-1.10%)
Nov 16, 2015 2501 2554 2492 2550 0 +46.44(+1.86%)
Nov 13, 2015 2541 2548 2498 2503 0 -40.83(-1.60%)
Nov 12, 2015 2542 2566 2535 2544 0 -17.64(-0.69%)
Nov 11, 2015 2570 2577 2554 2562 0 -1.48(-0.06%)
Nov 10, 2015 2535 2568 2533 2563 0 +26.40(+1.04%)
Nov 09, 2015 2562 2570 2522 2537 0 -28.17(-1.10%)
Nov 06, 2015 2551 2566 2528 2565 0 +8.61(+0.34%)
Nov 05, 2015 2575 2582 2550 2556 0 -14.86(-0.58%)
Nov 04, 2015 2614 2622 2567 2571 0 -40.19(-1.54%)
Nov 03, 2015 2614 2629 2590 2611 0 -10.89(-0.42%)
Nov 02, 2015 2598 2636 2594 2622 0 +23.47(+0.90%)
Oct 30, 2015 2603 2617 2585 2599 0 -3.46(-0.13%)
Oct 29, 2015 2589 2615 2571 2602 0 +4.82(+0.19%)
Oct 28, 2015 2598 2608 2567 2597 0 +7.45(+0.29%)
Oct 27, 2015 2579 2598 2559 2590 0 +1.35(+0.05%)
Oct 26, 2015 2566 2595 2554 2589 0 +25.24(+0.98%)
Oct 23, 2015 2588 2596 2546 2563 0 -4.21(-0.16%)
Oct 22, 2015 2528 2579 2525 2568 0 +53.48(+2.13%)
Oct 21, 2015 2518 2551 2502 2514 0 +21.09(+0.85%)
Oct 20, 2015 2502 2537 2460 2493 0 +3.38(+0.14%)
Oct 19, 2015 2475 2499 2456 2490 0 +8.29(+0.33%)
Oct 16, 2015 2486 2506 2467 2481 0 +7.43(+0.30%)
Oct 15, 2015 2447 2488 2436 2474 0 +34.95(+1.43%)
Oct 14, 2015 2445 2462 2438 2439 0 -5.54(-0.23%)
Oct 13, 2015 2438 2465 2430 2445 0 -4.95(-0.20%)
Oct 12, 2015 2452 2461 2437 2449 0 +2.97(+0.12%)
Oct 09, 2015 2439 2454 2420 2447 0 +6.94(+0.28%)
Oct 08, 2015 2377 2446 2376 2440 0 +47.38(+1.98%)
Oct 07, 2015 2368 2397 2361 2392 0 +38.21(+1.62%)
Oct 06, 2015 2358 2377 2341 2354 0 -0.55(-0.02%)
Oct 05, 2015 2331 2363 2329 2355 0 +34.27(+1.48%)
Oct 02, 2015 2221 2322 2218 2320 0 +63.50(+2.81%)
Oct 01, 2015 2254 2264 2208 2257 0 +2.21(+0.10%)
Sep 30, 2015 2241 2259 2230 2255 0 +38.35(+1.73%)
Sep 29, 2015 2223 2228 2190 2216 0 -1.15(-0.05%)
Sep 28, 2015 2249 2257 2205 2217 0 -40.20(-1.78%)
Sep 25, 2015 2292 2306 2247 2258 0 -22.17(-0.97%)
Sep 24, 2015 2282 2289 2257 2280 0 -15.54(-0.68%)
Sep 23, 2015 2296 2306 2280 2295 0 -2.62(-0.11%)
Sep 22, 2015 2299 2314 2286 2298 0 -36.43(-1.56%)
Sep 21, 2015 2342 2355 2325 2334 0 +5.56(+0.24%)
Sep 18, 2015 2343 2370 2322 2329 0 -54.06(-2.27%)
Sep 17, 2015 2388 2413 2366 2383 0 -4.54(-0.19%)
Sep 16, 2015 2348 2397 2342 2387 0 +49.06(+2.10%)
Sep 15, 2015 2320 2346 2303 2338 0 +27.19(+1.18%)
Sep 14, 2015 2319 2327 2293 2311 0 -8.50(-0.37%)
Sep 11, 2015 2296 2321 2280 2320 0 +23.18(+1.01%)
Sep 10, 2015 2281 2316 2270 2296 0 +10.78(+0.47%)
Sep 09, 2015 2337 2341 2281 2286 0 -34.60(-1.49%)
Sep 08, 2015 2292 2323 2283 2320 0 +69.20(+3.07%)
Sep 04, 2015 2251 2251 2251 2251 0 -30.68(-1.34%)
Sep 03, 2015 2271 2303 2262 2282 0 +18.29(+0.81%)
Sep 02, 2015 2239 2265 2212 2263 0 +52.81(+2.39%)
Sep 01, 2015 2227 2255 2198 2211 0 -65.89(-2.89%)
Aug 31, 2015 2299 2310 2273 2277 0 -26.52(-1.15%)
Aug 28, 2015 2296 2312 2282 2303 0 -1.93(-0.08%)
Aug 27, 2015 2313 2328 2262 2305 0 +14.38(+0.63%)
Aug 26, 2015 2288 2298 2225 2291 0 +50.96(+2.28%)
Aug 25, 2015 2328 2330 2237 2240 0 -24.34(-1.08%)
Aug 24, 2015 2237 2317 2194 2264 0 -84.58(-3.60%)
Aug 21, 2015 2380 2403 2346 2349 0 -58.90(-2.45%)
Aug 20, 2015 2461 2462 2405 2407 0 -78.64(-3.16%)
Aug 19, 2015 2494 2502 2464 2486 0 -17.70(-0.71%)
Aug 18, 2015 2520 2528 2499 2504 0 -22.42(-0.89%)
Aug 17, 2015 2500 2530 2493 2526 0 +12.67(+0.50%)
Aug 14, 2015 2498 2518 2486 2514 0 +13.66(+0.55%)
Aug 13, 2015 2511 2519 2489 2500 0 -6.24(-0.25%)
Aug 12, 2015 2481 2510 2450 2506 0 +4.78(+0.19%)
Aug 11, 2015 2497 2531 2481 2501 0 -18.41(-0.73%)
Aug 10, 2015 2499 2533 2497 2520 0 +45.67(+1.85%)
Aug 07, 2015 2459 2484 2448 2474 0 +9.95(+0.40%)
Aug 06, 2015 2518 2519 2419 2464 0 -54.44(-2.16%)
Aug 05, 2015 2501 2529 2491 2519 0 +29.01(+1.17%)
Aug 04, 2015 2489 2508 2483 2490 0 +1.52(+0.06%)
Aug 03, 2015 2505 2511 2475 2488 0 -14.78(-0.59%)
Jul 31, 2015 2506 2517 2492 2503 0 +8.78(+0.35%)
Jul 30, 2015 2489 2503 2461 2494 0 +0.64(+0.03%)
Jul 29, 2015 2474 2498 2460 2493 0 +21.58(+0.87%)
Jul 28, 2015 2445 2476 2423 2472 0 +39.02(+1.60%)
Jul 27, 2015 2436 2453 2420 2433 0 -15.78(-0.64%)
Jul 24, 2015 2479 2491 2445 2449 0 -27.51(-1.11%)
Jul 23, 2015 2508 2525 2469 2476 0 -18.51(-0.74%)
Jul 22, 2015 2440 2497 2427 2495 0 +51.33(+2.10%)
Jul 21, 2015 2468 2483 2400 2443 0 -26.40(-1.07%)
Jul 20, 2015 2465 2479 2451 2470 0 -0.30(-0.01%)
Jul 17, 2015 2465 2472 2451 2470 0 +8.54(+0.35%)
Jul 16, 2015 2450 2467 2437 2461 0 +23.09(+0.95%)
Jul 15, 2015 2448 2458 2427 2438 0 +2.46(+0.10%)
Jul 14, 2015 2430 2445 2427 2436 0 +2.39(+0.10%)
Jul 13, 2015 2440 2446 2420 2433 0 +8.36(+0.34%)
Jul 10, 2015 2405 2432 2400 2425 0 +52.20(+2.20%)
Jul 09, 2015 2370 2391 2367 2373 0 +38.79(+1.66%)
Jul 08, 2015 2349 2359 2325 2334 0 -31.75(-1.34%)
Jul 07, 2015 2332 2369 2310 2366 0 +39.28(+1.69%)
Jul 06, 2015 2326 2333 2311 2327 0 -10.65(-0.46%)
Jul 02, 2015 2337 2337 2337 2337 0 -17.86(-0.76%)
Jul 01, 2015 2371 2397 2348 2355 0 +13.08(+0.56%)
Jun 30, 2015 2339 2354 2323 2342 0 +14.72(+0.63%)
Jun 29, 2015 2372 2386 2327 2327 0 -61.35(-2.57%)
Jun 26, 2015 2394 2404 2382 2389 0 +1.24(+0.05%)
Jun 25, 2015 2398 2409 2375 2387 0 +0.08(+0.00%)
Jun 24, 2015 2413 2423 2387 2387 0 -31.79(-1.31%)
Jun 23, 2015 2452 2454 2418 2419 0 -30.68(-1.25%)
Jun 22, 2015 2442 2460 2438 2450 0 +19.12(+0.79%)
Jun 19, 2015 2434 2445 2424 2431 0 -18.53(-0.76%)
Jun 18, 2015 2442 2469 2440 2449 0 +10.64(+0.44%)
Jun 17, 2015 2440 2453 2431 2439 0 +4.66(+0.19%)
Jun 16, 2015 2415 2436 2409 2434 0 +22.10(+0.92%)
Jun 15, 2015 2410 2423 2402 2412 0 -21.89(-0.90%)
Jun 12, 2015 2442 2449 2426 2434 0 -20.92(-0.85%)
Jun 11, 2015 2459 2465 2445 2455 0 -2.54(-0.10%)
Jun 10, 2015 2435 2462 2430 2457 0 +21.08(+0.87%)
Jun 09, 2015 2450 2452 2417 2436 0 -16.35(-0.67%)
Jun 08, 2015 2461 2471 2450 2452 0 -13.55(-0.55%)
Jun 05, 2015 2471 2481 2450 2466 0 -9.47(-0.38%)
Jun 04, 2015 2501 2509 2473 2475 0 -39.06(-1.55%)
Jun 03, 2015 2510 2526 2496 2515 0 +12.32(+0.49%)
Jun 02, 2015 2496 2518 2487 2502 0 +2.40(+0.10%)
Jun 01, 2015 2502 2513 2474 2500 0 +4.64(+0.19%)
May 29, 2015 2514 2517 2480 2495 0 -27.52(-1.09%)
May 28, 2015 2531 2535 2512 2523 0 -10.37(-0.41%)
May 27, 2015 2533 2543 2515 2533 0 +6.83(+0.27%)
May 26, 2015 2563 2567 2516 2526 0 -42.95(-1.67%)
May 22, 2015 2569 2569 2569 2569 0 -19.51(-0.75%)
May 21, 2015 2585 2604 2574 2589 0 +5.73(+0.22%)
May 20, 2015 2596 2605 2575 2583 0 -6.62(-0.26%)
May 19, 2015 2615 2623 2586 2590 0 -16.09(-0.62%)
May 18, 2015 2599 2616 2591 2606 0 +4.11(+0.16%)
May 15, 2015 2599 2609 2591 2602 0 +5.48(+0.21%)
May 14, 2015 2585 2601 2567 2596 0 +35.32(+1.38%)
May 13, 2015 2556 2573 2547 2561 0 +5.84(+0.23%)
May 12, 2015 2557 2563 2531 2555 0 -18.29(-0.71%)
May 11, 2015 2577 2604 2572 2573 0 -3.39(-0.13%)
May 08, 2015 2575 2602 2564 2577 0 +30.94(+1.22%)
May 07, 2015 2542 2562 2526 2546 0 +16.45(+0.65%)
May 06, 2015 2552 2565 2514 2529 0 -16.70(-0.66%)
May 05, 2015 2566 2586 2544 2546 0 -28.23(-1.10%)
May 04, 2015 2572 2591 2568 2574 0 +9.39(+0.37%)
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.