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 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.