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 (%)
Jul 31, 2014 2419 2422 2363 2369 0 -58.13(-2.39%)
Jul 23, 2014 2432 2447 2416 2428 0 -3.16(-0.13%)
Jul 22, 2014 2412 2435 2387 2431 0 +30.18(+1.26%)
Jul 21, 2014 2393 2410 2379 2401 0 +8.31(+0.35%)
Jul 18, 2014 2385 2397 2368 2392 0 +24.16(+1.02%)
Jul 17, 2014 2371 2390 2361 2368 0 -14.90(-0.63%)
Jul 16, 2014 2387 2398 2370 2383 0 +8.08(+0.34%)
Jul 15, 2014 2384 2392 2361 2375 0 -9.03(-0.38%)
Jul 14, 2014 2387 2398 2358 2384 0 +1.19(+0.05%)
Jul 11, 2014 2379 2391 2368 2383 0 +4.06(+0.17%)
Jul 10, 2014 2371 2384 2358 2379 0 -21.84(-0.91%)
Jul 09, 2014 2388 2403 2370 2401 0 +17.18(+0.72%)
Jul 08, 2014 2414 2417 2373 2383 0 -33.75(-1.40%)
Jul 07, 2014 2437 2437 2412 2417 0 -21.49(-0.88%)
Jul 03, 2014 2439 2439 2439 0 +47.29(+1.98%)
Jul 02, 2014 2398 2407 2386 2391 0 -12.35(-0.51%)
Jul 01, 2014 2398 2414 2392 2404 0 +13.45(+0.56%)
Jun 30, 2014 2401 2409 2381 2390 0 -12.99(-0.54%)
Jun 27, 2014 2391 2407 2387 2403 0 +14.05(+0.59%)
Jun 26, 2014 2396 2400 2372 2389 0 -7.01(-0.29%)
Jun 25, 2014 2380 2401 2370 2396 0 +8.24(+0.35%)
Jun 24, 2014 2381 2399 2372 2388 0 -2.48(-0.10%)
Jun 23, 2014 2398 2407 2383 2390 0 -13.67(-0.57%)
Jun 20, 2014 2391 2404 2382 2404 0 +20.65(+0.87%)
Jun 19, 2014 2369 2394 2355 2383 0 +13.22(+0.56%)
Jun 18, 2014 2369 2376 2350 2370 0 -2.29(-0.10%)
Jun 17, 2014 2364 2380 2357 2372 0 +10.34(+0.44%)
Jun 16, 2014 2370 2373 2341 2362 0 -5.74(-0.24%)
Jun 13, 2014 2372 2380 2353 2368 0 +3.00(+0.13%)
Jun 12, 2014 2379 2383 2356 2365 0 -11.50(-0.48%)
Jun 11, 2014 2369 2381 2363 2376 0 -11.79(-0.49%)
Jun 10, 2014 2395 2405 2382 2388 0 +7.63(+0.32%)
Jun 06, 2014 2395 2398 2371 2381 0 -9.94(-0.42%)
Jun 05, 2014 2373 2393 2367 2390 0 +23.39(+0.99%)
Jun 04, 2014 2365 2378 2359 2367 0 -4.83(-0.20%)
Jun 03, 2014 2371 2381 2358 2372 0 -9.35(-0.39%)
Jun 02, 2014 2371 2383 2359 2381 0 +14.16(+0.60%)
May 30, 2014 2360 2375 2344 2367 0 +1.85(+0.08%)
May 29, 2014 2353 2383 2345 2365 0 +16.53(+0.70%)
May 28, 2014 2336 2357 2323 2349 0 +15.62(+0.67%)
May 27, 2014 2324 2345 2298 2333 0 +18.55(+0.80%)
May 23, 2014 2315 2315 2315 0 +15.54(+0.68%)
May 22, 2014 2279 2304 2266 2299 0 +25.78(+1.13%)
May 21, 2014 2253 2283 2238 2273 0 +26.99(+1.20%)
May 20, 2014 2236 2258 2228 2246 0 +12.21(+0.55%)
May 19, 2014 2228 2242 2222 2234 0 +3.22(+0.14%)
May 16, 2014 2227 2250 2203 2231 0 -3.42(-0.15%)
May 15, 2014 2223 2244 2189 2234 0 +9.53(+0.43%)
May 14, 2014 2265 2275 2222 2225 0 -45.86(-2.02%)
May 13, 2014 2262 2280 2247 2271 0 +6.95(+0.31%)
May 12, 2014 2237 2270 2221 2264 0 +24.62(+1.10%)
May 09, 2014 2202 2257 2182 2239 0 +47.80(+2.18%)
May 08, 2014 2176 2211 2171 2191 0 +7.63(+0.35%)
May 07, 2014 2200 2208 2170 2184 0 -6.94(-0.32%)
May 06, 2014 2197 2209 2186 2190 0 -11.24(-0.51%)
May 05, 2014 2196 2214 2183 2202 0 -9.13(-0.41%)
May 02, 2014 2208 2227 2201 2211 0 +3.20(+0.14%)
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.