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 (%)
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%)
May 02, 2016 2775 2793 2762 2787 0 +30.08(+1.09%)
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%)
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.