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 28, 2017 2806 2811 2754 2764 0 -42.98(-1.53%)
Apr 27, 2017 2816 2821 2775 2807 0 -3.97(-0.14%)
Apr 26, 2017 2833 2849 2808 2811 0 -22.63(-0.80%)
Apr 25, 2017 2840 2851 2825 2833 0 +3.17(+0.11%)
Apr 24, 2017 2860 2869 2820 2830 0 +9.52(+0.34%)
Apr 21, 2017 2819 2854 2799 2821 0 -48.56(-1.69%)
Apr 20, 2017 2867 2879 2854 2869 0 +14.71(+0.52%)
Apr 19, 2017 2848 2863 2839 2855 0 +8.75(+0.31%)
Apr 18, 2017 2872 2883 2816 2846 0 -67.54(-2.32%)
Apr 17, 2017 2868 2926 2863 2913 0 +59.42(+2.08%)
Apr 13, 2017 2858 2879 2851 2854 0 -3.25(-0.11%)
Apr 12, 2017 2845 2877 2836 2857 0 -1.51(-0.05%)
Apr 11, 2017 2853 2870 2829 2859 0 +7.33(+0.26%)
Apr 10, 2017 2872 2885 2850 2851 0 -19.41(-0.68%)
Apr 07, 2017 2868 2882 2859 2871 0 -1.31(-0.05%)
Apr 06, 2017 2870 2875 2840 2872 0 -3.35(-0.12%)
Apr 05, 2017 2895 2910 2873 2875 0 -7.82(-0.27%)
Apr 04, 2017 2876 2888 2864 2883 0 +6.84(+0.24%)
Apr 03, 2017 2896 2907 2854 2876 0 -18.44(-0.64%)
Mar 31, 2017 2880 2907 2877 2895 0 +6.67(+0.23%)
Mar 30, 2017 2867 2896 2863 2888 0 +20.24(+0.71%)
Mar 29, 2017 2860 2874 2852 2868 0 -3.79(-0.13%)
Mar 28, 2017 2832 2890 2829 2872 0 +42.75(+1.51%)
Mar 27, 2017 2824 2841 2811 2829 0 -7.53(-0.27%)
Mar 24, 2017 2849 2859 2823 2836 0 -8.50(-0.30%)
Mar 23, 2017 2850 2875 2846 2845 0 -6.99(-0.25%)
Mar 22, 2017 2833 2855 2826 2852 0 +18.46(+0.65%)
Mar 21, 2017 2861 2872 2821 2834 0 -15.12(-0.53%)
Mar 20, 2017 2867 2873 2833 2849 0 -17.70(-0.62%)
Mar 17, 2017 2873 2881 2854 2866 0 +1.13(+0.04%)
Mar 16, 2017 2863 2881 2857 2865 0 +3.73(+0.13%)
Mar 15, 2017 2848 2871 2838 2861 0 +19.97(+0.70%)
Mar 14, 2017 2838 2856 2832 2842 0 +1.67(+0.06%)
Mar 13, 2017 2848 2856 2829 2840 0 -2.95(-0.10%)
Mar 10, 2017 2863 2869 2834 2843 0 -10.82(-0.38%)
Mar 09, 2017 2860 2876 2838 2854 0 -5.33(-0.19%)
Mar 08, 2017 2853 2875 2843 2859 0 +26.39(+0.93%)
Mar 07, 2017 2831 2853 2824 2833 0 -11.45(-0.40%)
Mar 06, 2017 2844 2854 2822 2844 0 -18.86(-0.66%)
Mar 03, 2017 2872 2878 2830 2863 0 -28.68(-0.99%)
Mar 02, 2017 2892 2911 2881 2892 0 +1.22(+0.04%)
Mar 01, 2017 2877 2907 2871 2890 0 +38.62(+1.35%)
Feb 28, 2017 2888 2889 2850 2852 0 -41.69(-1.44%)
Feb 27, 2017 2892 2897 2870 2893 0 +0.09(+0.00%)
Feb 24, 2017 2861 2897 2854 2893 0 +19.89(+0.69%)
Feb 23, 2017 2879 2887 2857 2873 0 -4.40(-0.15%)
Feb 22, 2017 2858 2886 2839 2878 0 +2.38(+0.08%)
Feb 21, 2017 2872 2894 2866 2875 0 +3.15(+0.11%)
Feb 17, 2017 2872 2872 2872 2872 0 +0.83(+0.03%)
Feb 16, 2017 2885 2895 2867 2871 0 -16.70(-0.58%)
Feb 15, 2017 2863 2892 2862 2888 0 +22.59(+0.79%)
Feb 14, 2017 2879 2897 2862 2866 0 -29.23(-1.01%)
Feb 13, 2017 2878 2904 2863 2895 0 +32.86(+1.15%)
Feb 10, 2017 2899 2912 2833 2862 0 +51.58(+1.84%)
Feb 09, 2017 2798 2826 2796 2810 0 +0.56(+0.02%)
Feb 08, 2017 2790 2821 2788 2810 0 +19.62(+0.70%)
Feb 07, 2017 2822 2855 2777 2790 0 -99.02(-3.43%)
Feb 06, 2017 2839 2895 2839 2889 0 +45.43(+1.60%)
Feb 03, 2017 2837 2861 2826 2844 0 +19.10(+0.68%)
Feb 02, 2017 2818 2843 2807 2825 0 +4.49(+0.16%)
Feb 01, 2017 2843 2853 2801 2820 0 -22.82(-0.80%)
Jan 31, 2017 2884 2893 2834 2843 0 -47.21(-1.63%)
Jan 30, 2017 2891 2893 2867 2890 0 +3.27(+0.11%)
Jan 27, 2017 2894 2897 2870 2887 0 -1.15(-0.04%)
Jan 26, 2017 2861 2893 2852 2888 0 +20.50(+0.71%)
Jan 25, 2017 2854 2882 2847 2868 0 +24.87(+0.87%)
Jan 24, 2017 2818 2855 2813 2843 0 +32.10(+1.14%)
Jan 23, 2017 2811 2817 2794 2811 0 -3.60(-0.13%)
Jan 20, 2017 2809 2829 2799 2814 0 +14.17(+0.51%)
Jan 19, 2017 2829 2836 2792 2800 0 -31.97(-1.13%)
Jan 18, 2017 2826 2840 2820 2832 0 +8.39(+0.30%)
Jan 17, 2017 2823 2849 2810 2824 0 -13.47(-0.47%)
Jan 13, 2017 2837 2837 2837 2837 0 -7.33(-0.26%)
Jan 12, 2017 2829 2852 2820 2844 0 -9.30(-0.33%)
Jan 11, 2017 2823 2854 2816 2854 0 +28.36(+1.00%)
Jan 10, 2017 2836 2852 2814 2825 0 -10.93(-0.39%)
Jan 09, 2017 2845 2856 2826 2836 0 -14.49(-0.51%)
Jan 06, 2017 2822 2867 2809 2851 0 +37.42(+1.33%)
Jan 05, 2017 2825 2837 2790 2813 0 -34.53(-1.21%)
Jan 04, 2017 2843 2863 2826 2848 0 +18.92(+0.67%)
Jan 03, 2017 2853 2856 2815 2829 0 +2.84(+0.10%)
Dec 30, 2016 2826 2826 2826 2826 0 -21.68(-0.76%)
Dec 29, 2016 2859 2870 2843 2848 0 -2.28(-0.08%)
Dec 28, 2016 2878 2891 2849 2850 0 -29.00(-1.01%)
Dec 27, 2016 2867 2898 2861 2879 0 +16.99(+0.59%)
Dec 23, 2016 2862 2862 2862 2862 0 +5.79(+0.20%)
Dec 22, 2016 2843 2862 2833 2856 0 +7.80(+0.27%)
Dec 21, 2016 2857 2871 2840 2849 0 -14.97(-0.52%)
Dec 20, 2016 2864 2877 2833 2863 0 +2.47(+0.09%)
Dec 19, 2016 2861 2893 2853 2861 0 -7.24(-0.25%)
Dec 16, 2016 2921 2926 2856 2868 0 -52.62(-1.80%)
Dec 15, 2016 2890 2938 2886 2921 0 +5.23(+0.18%)
Dec 14, 2016 2932 2945 2900 2916 0 -16.97(-0.58%)
Dec 13, 2016 2910 2968 2902 2933 0 +33.01(+1.14%)
Dec 12, 2016 2881 2902 2866 2900 0 +14.43(+0.50%)
Dec 09, 2016 2840 2888 2837 2885 0 +43.46(+1.53%)
Dec 08, 2016 2832 2852 2819 2842 0 +8.13(+0.29%)
Dec 07, 2016 2798 2840 2771 2834 0 +32.15(+1.15%)
Dec 06, 2016 2875 2916 2721 2801 0 -68.35(-2.38%)
Dec 05, 2016 2891 2896 2852 2870 0 -5.89(-0.20%)
Dec 02, 2016 2907 2937 2867 2876 0 -34.32(-1.18%)
Dec 01, 2016 2888 2917 2879 2910 0 +17.21(+0.59%)
Nov 30, 2016 2930 2939 2892 2893 0 -42.17(-1.44%)
Nov 29, 2016 2932 2950 2925 2935 0 -4.67(-0.16%)
Nov 28, 2016 2937 2959 2928 2940 0 -7.68(-0.26%)
Nov 25, 2016 2927 2958 2921 2947 0 +24.73(+0.85%)
Nov 23, 2016 2923 2923 2923 2923 0 +2.71(+0.09%)
Nov 22, 2016 2877 2934 2875 2920 0 +46.06(+1.60%)
Nov 21, 2016 2836 2876 2829 2874 0 +46.11(+1.63%)
Nov 18, 2016 2888 2898 2825 2828 0 -75.50(-2.60%)
Nov 17, 2016 2815 2913 2808 2903 0 +90.03(+3.20%)
Nov 16, 2016 2781 2819 2779 2813 0 +28.28(+1.02%)
Nov 15, 2016 2743 2791 2734 2785 0 +49.36(+1.80%)
Nov 14, 2016 2700 2749 2697 2736 0 +46.17(+1.72%)
Nov 11, 2016 2656 2694 2646 2689 0 +29.47(+1.11%)
Nov 10, 2016 2671 2688 2642 2660 0 -11.94(-0.45%)
Nov 09, 2016 2676 2701 2636 2672 0 -37.35(-1.38%)
Nov 08, 2016 2676 2720 2674 2709 0 +30.00(+1.12%)
Nov 07, 2016 2684 2699 2670 2679 0 +31.67(+1.20%)
Nov 04, 2016 2636 2666 2620 2648 0 +14.74(+0.56%)
Nov 03, 2016 2644 2659 2622 2633 0 -3.33(-0.13%)
Nov 02, 2016 2646 2671 2626 2636 0 -8.85(-0.33%)
Nov 01, 2016 2674 2676 2630 2645 0 -21.98(-0.82%)
Oct 31, 2016 2671 2676 2651 2667 0 +7.67(+0.29%)
Oct 28, 2016 2642 2681 2642 2659 0 +22.14(+0.84%)
Oct 27, 2016 2668 2670 2628 2637 0 -23.77(-0.89%)
Oct 26, 2016 2666 2694 2657 2661 0 -23.07(-0.86%)
Oct 25, 2016 2698 2706 2682 2684 0 -15.52(-0.57%)
Oct 24, 2016 2676 2713 2669 2699 0 +34.42(+1.29%)
Oct 21, 2016 2642 2669 2623 2665 0 -2.08(-0.08%)
Oct 20, 2016 2681 2684 2641 2667 0 -19.21(-0.72%)
Oct 19, 2016 2692 2705 2670 2686 0 -11.45(-0.42%)
Oct 18, 2016 2696 2726 2670 2698 0 -43.64(-1.59%)
Oct 17, 2016 2741 2768 2736 2741 0 -4.85(-0.18%)
Oct 14, 2016 2739 2762 2736 2746 0 +24.59(+0.90%)
Oct 13, 2016 2724 2738 2701 2722 0 -18.86(-0.69%)
Oct 12, 2016 2726 2755 2716 2741 0 +20.85(+0.77%)
Oct 11, 2016 2741 2747 2707 2720 0 -22.65(-0.83%)
Oct 10, 2016 2739 2764 2737 2742 0 +13.26(+0.49%)
Oct 07, 2016 2729 2729 2709 2729 0 -5.19(-0.19%)
Oct 06, 2016 2724 2747 2706 2734 0 +6.05(+0.22%)
Oct 05, 2016 2751 2760 2724 2728 0 -11.65(-0.43%)
Oct 04, 2016 2776 2788 2734 2740 0 -2.96(-0.11%)
Sep 26, 2016 2741 2752 2729 2743 0 -17.31(-0.63%)
Sep 23, 2016 2786 2795 2752 2760 0 -37.64(-1.35%)
Sep 22, 2016 2799 2808 2783 2798 0 +10.79(+0.39%)
Sep 21, 2016 2776 2799 2759 2787 0 +19.42(+0.70%)
Sep 20, 2016 2776 2786 2754 2768 0 -4.00(-0.14%)
Sep 19, 2016 2777 2797 2766 2772 0 +3.70(+0.13%)
Sep 16, 2016 2776 2780 2753 2768 0 -19.07(-0.68%)
Sep 15, 2016 2747 2798 2740 2787 0 +40.44(+1.47%)
Sep 14, 2016 2763 2776 2737 2747 0 -12.76(-0.46%)
Sep 13, 2016 2788 2792 2749 2759 0 -52.73(-1.88%)
Sep 12, 2016 2740 2819 2733 2812 0 +56.18(+2.04%)
Sep 09, 2016 2808 2819 2754 2756 0 -75.81(-2.68%)
Sep 08, 2016 2853 2855 2826 2832 0 -30.82(-1.08%)
Sep 07, 2016 2821 2873 2815 2862 0 +33.02(+1.17%)
Sep 06, 2016 2846 2848 2813 2829 0 -18.85(-0.66%)
Sep 02, 2016 2848 2848 2848 2848 0 +12.07(+0.43%)
Sep 01, 2016 2844 2856 2812 2836 0 -3.51(-0.12%)
Aug 31, 2016 2841 2853 2826 2840 0 -7.41(-0.26%)
Aug 30, 2016 2827 2853 2823 2847 0 +22.47(+0.80%)
Aug 29, 2016 2794 2842 2792 2825 0 +35.80(+1.28%)
Aug 26, 2016 2791 2817 2773 2789 0 +1.83(+0.07%)
Aug 25, 2016 2795 2807 2778 2787 0 -10.21(-0.37%)
Aug 24, 2016 2849 2851 2787 2797 0 -12.35(-0.44%)
Aug 23, 2016 2813 2822 2799 2810 0 +7.32(+0.26%)
Aug 22, 2016 2795 2810 2785 2802 0 +1.17(+0.04%)
Aug 19, 2016 2785 2810 2774 2801 0 +9.68(+0.35%)
Aug 18, 2016 2796 2809 2785 2791 0 -9.27(-0.33%)
Aug 17, 2016 2792 2810 2781 2801 0 +5.84(+0.21%)
Aug 16, 2016 2817 2819 2786 2795 0 -35.08(-1.24%)
Aug 15, 2016 2813 2849 2804 2830 0 +31.54(+1.13%)
Aug 12, 2016 2769 2805 2758 2798 0 +31.38(+1.13%)
Aug 11, 2016 2740 2771 2736 2767 0 +31.00(+1.13%)
Aug 10, 2016 2728 2744 2721 2736 0 +12.64(+0.46%)
Aug 09, 2016 2729 2740 2715 2723 0 -1.70(-0.06%)
Aug 08, 2016 2748 2754 2718 2725 0 -21.81(-0.79%)
Aug 05, 2016 2724 2754 2720 2747 0 +34.13(+1.26%)
Aug 04, 2016 2699 2723 2688 2713 0 +15.80(+0.59%)
Aug 03, 2016 2698 2708 2684 2697 0 -2.05(-0.08%)
Aug 02, 2016 2752 2756 2681 2699 0 -49.13(-1.79%)
Aug 01, 2016 2746 2756 2727 2748 0 +7.37(+0.27%)
Jul 29, 2016 2742 2750 2720 2741 0 -9.46(-0.34%)
Jul 28, 2016 2743 2764 2735 2750 0 +4.69(+0.17%)
Jul 27, 2016 2762 2774 2738 2746 0 -12.84(-0.47%)
Jul 26, 2016 2752 2765 2728 2758 0 +5.69(+0.21%)
Jul 25, 2016 2752 2765 2739 2753 0 -1.28(-0.05%)
Jul 22, 2016 2727 2771 2689 2754 0 +31.24(+1.15%)
Jul 21, 2016 2750 2781 2695 2723 0 -94.40(-3.35%)
Jul 20, 2016 2809 2825 2786 2817 0 +22.26(+0.80%)
Jul 19, 2016 2781 2800 2771 2795 0 +6.43(+0.23%)
Jul 18, 2016 2777 2805 2770 2788 0 +8.74(+0.31%)
Jul 15, 2016 2807 2807 2761 2780 0 -9.91(-0.36%)
Jul 14, 2016 2797 2816 2756 2790 0 -53.51(-1.88%)
Jul 13, 2016 2839 2861 2824 2843 0 +11.63(+0.41%)
Jul 12, 2016 2823 2851 2811 2831 0 +16.83(+0.60%)
Jul 11, 2016 2792 2825 2772 2815 0 +29.59(+1.06%)
Jul 08, 2016 2785 2768 2749 2785 0 +35.80(+1.30%)
Jul 07, 2016 2725 2760 2717 2749 0 +28.07(+1.03%)
Jul 06, 2016 2721 2721 2721 2721 0 +19.62(+0.73%)
Jul 05, 2016 2716 2719 2687 2702 0 -29.13(-1.07%)
Jul 01, 2016 2731 2731 2731 2731 0 +7.72(+0.28%)
Jun 30, 2016 2700 2727 2678 2723 0 +36.05(+1.34%)
Jun 29, 2016 2646 2691 2564 2687 0 +49.46(+1.88%)
Jun 28, 2016 2624 2640 2605 2637 0 +35.44(+1.36%)
Jun 27, 2016 2696 2696 2594 2602 0 -120.58(-4.43%)
Jun 24, 2016 2766 2769 2711 2723 0 -137.08(-4.79%)
Jun 23, 2016 2863 2868 2839 2860 0 +28.69(+1.01%)
Jun 22, 2016 2815 2839 2798 2831 0 +25.84(+0.92%)
Jun 21, 2016 2801 2815 2778 2805 0 +11.85(+0.42%)
Jun 20, 2016 2772 2801 2764 2793 0 +54.71(+2.00%)
Jun 17, 2016 2751 2753 2722 2739 0 -16.03(-0.58%)
Jun 16, 2016 2741 2760 2710 2755 0 +6.49(+0.24%)
Jun 15, 2016 2753 2766 2741 2748 0 -4.04(-0.15%)
Jun 14, 2016 2759 2765 2728 2752 0 -11.28(-0.41%)
Jun 13, 2016 2784 2803 2702 2763 0 -37.93(-1.35%)
Jun 10, 2016 2816 2828 2795 2801 0 -30.95(-1.09%)
Jun 09, 2016 2828 2844 2819 2832 0 -24.95(-0.87%)
Jun 08, 2016 2805 2869 2799 2857 0 +58.45(+2.09%)
Jun 07, 2016 2775 2806 2763 2799 0 +28.60(+1.03%)
Jun 06, 2016 2752 2775 2736 2770 0 +19.36(+0.70%)
Jun 03, 2016 2783 2786 2731 2751 0 -42.00(-1.50%)
Jun 02, 2016 2784 2796 2772 2793 0 +7.69(+0.28%)
Jun 01, 2016 2789 2792 2768 2785 0 -11.26(-0.40%)
May 31, 2016 2778 2801 2763 2796 0 +22.21(+0.80%)
May 27, 2016 2774 2774 2774 2774 0 +19.64(+0.71%)
May 26, 2016 2752 2768 2745 2755 0 +0.53(+0.02%)
May 25, 2016 2784 2789 2738 2754 0 -23.06(-0.83%)
May 24, 2016 2760 2784 2754 2777 0 +26.45(+0.96%)
May 23, 2016 2778 2786 2749 2751 0 -23.56(-0.85%)
May 20, 2016 2777 2794 2771 2774 0 +10.17(+0.37%)
May 19, 2016 2769 2780 2739 2764 0 -15.32(-0.55%)
May 18, 2016 2783 2795 2762 2779 0 -7.07(-0.25%)
May 17, 2016 2810 2825 2779 2786 0 -29.26(-1.04%)
May 16, 2016 2797 2829 2793 2816 0 +13.84(+0.49%)
May 13, 2016 2810 2825 2791 2802 0 -13.76(-0.49%)
May 12, 2016 2817 2821 2793 2816 0 +6.46(+0.23%)
May 11, 2016 2805 2818 2792 2809 0 -14.35(-0.51%)
May 10, 2016 2794 2825 2787 2824 0 +30.65(+1.10%)
May 09, 2016 2793 2817 2785 2793 0 -7.40(-0.26%)
May 06, 2016 2770 2809 2765 2800 0 +26.07(+0.94%)
May 05, 2016 2777 2788 2759 2774 0 -4.06(-0.15%)
May 04, 2016 2764 2790 2760 2778 0 -3.38(-0.12%)
May 03, 2016 2771 2786 2763 2782 0 -5.46(-0.20%)
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.