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, 2019 2714 2737 2676 2696 0 -20.69(-0.76%)
Jul 30, 2019 2718 2733 2704 2717 0 -19.63(-0.72%)
Jul 29, 2019 2741 2744 2712 2736 0 +1.22(+0.04%)
Jul 26, 2019 2736 2747 2724 2735 0 +5.77(+0.21%)
Jul 25, 2019 2704 2736 2698 2729 0 +28.22(+1.04%)
Jul 24, 2019 2685 2715 2662 2701 0 +27.37(+1.02%)
Jul 23, 2019 2657 2681 2626 2674 0 -18.63(-0.69%)
Jul 22, 2019 2686 2718 2683 2692 0 +11.52(+0.43%)
Jul 19, 2019 2711 2718 2677 2681 0 -37.29(-1.37%)
Jul 18, 2019 2717 2732 2669 2718 0 -14.90(-0.55%)
Jul 17, 2019 2806 2808 2694 2733 0 -78.54(-2.79%)
Jul 16, 2019 2813 2842 2808 2812 0 -0.08(-0.00%)
Jul 15, 2019 2810 2826 2792 2812 0 -18.19(-0.64%)
Jul 12, 2019 2792 2832 2785 2830 0 +44.19(+1.59%)
Jul 11, 2019 2796 2799 2760 2786 0 -4.63(-0.17%)
Jul 10, 2019 2804 2818 2782 2790 0 -5.96(-0.21%)
Jul 09, 2019 2798 2809 2781 2796 0 -6.24(-0.22%)
Jul 08, 2019 2812 2823 2791 2803 0 -13.12(-0.47%)
Jul 05, 2019 2798 2817 2772 2816 0 +7.15(+0.25%)
Jul 03, 2019 2790 2816 2774 2809 0 +21.89(+0.79%)
Jul 02, 2019 2752 2788 2741 2787 0 +29.82(+1.08%)
Jul 01, 2019 2749 2774 2726 2757 0 +34.09(+1.25%)
Jun 28, 2019 2688 2729 2683 2723 0 +41.76(+1.56%)
Jun 27, 2019 2686 2693 2670 2681 0 -3.20(-0.12%)
Jun 26, 2019 2680 2704 2668 2684 0 +7.54(+0.28%)
Jun 25, 2019 2704 2712 2675 2677 0 -34.89(-1.29%)
Jun 24, 2019 2705 2716 2675 2712 0 +6.84(+0.25%)
Jun 21, 2019 2690 2719 2670 2705 0 +13.86(+0.52%)
Jun 20, 2019 2713 2717 2642 2691 0 -3.17(-0.12%)
Jun 19, 2019 2682 2708 2679 2694 0 +26.48(+0.99%)
Jun 18, 2019 2667 2695 2659 2668 0 +17.25(+0.65%)
Jun 17, 2019 2642 2666 2631 2650 0 +6.09(+0.23%)
Jun 14, 2019 2669 2673 2642 2644 0 -26.25(-0.98%)
Jun 13, 2019 2646 2674 2640 2670 0 +23.86(+0.90%)
Jun 12, 2019 2635 2658 2628 2647 0 +22.92(+0.87%)
Jun 11, 2019 2610 2633 2599 2624 0 +25.52(+0.98%)
Jun 10, 2019 2650 2664 2583 2598 0 -40.35(-1.53%)
Jun 07, 2019 2632 2665 2631 2639 0 +21.16(+0.81%)
Jun 06, 2019 2613 2627 2593 2617 0 +12.60(+0.48%)
Jun 05, 2019 2613 2620 2592 2605 0 +7.14(+0.27%)
Jun 04, 2019 2609 2617 2568 2598 0 +22.61(+0.88%)
Jun 03, 2019 2569 2593 2549 2575 0 +8.60(+0.34%)
May 31, 2019 2558 2582 2549 2566 0 -16.65(-0.64%)
May 30, 2019 2591 2613 2577 2583 0 -4.80(-0.19%)
May 29, 2019 2607 2619 2576 2588 0 -30.64(-1.17%)
May 28, 2019 2635 2650 2613 2618 0 -14.27(-0.54%)
May 24, 2019 2665 2670 2630 2633 0 -14.35(-0.54%)
May 23, 2019 2648 2653 2580 2647 0 -27.11(-1.01%)
May 22, 2019 2679 2682 2667 2674 0 -7.58(-0.28%)
May 21, 2019 2664 2690 2654 2682 0 +33.33(+1.26%)
May 20, 2019 2652 2670 2637 2648 0 -16.57(-0.62%)
May 17, 2019 2627 2684 2617 2665 0 +12.96(+0.49%)
May 16, 2019 2662 2686 2649 2652 0 -6.69(-0.25%)
May 15, 2019 2661 2704 2619 2659 0 +16.77(+0.63%)
May 14, 2019 2643 2665 2630 2642 0 +12.66(+0.48%)
May 13, 2019 2644 2663 2620 2629 0 -57.56(-2.14%)
May 10, 2019 2674 2694 2647 2687 0 +11.01(+0.41%)
May 09, 2019 2675 2693 2653 2676 0 -16.66(-0.62%)
May 08, 2019 2668 2701 2655 2693 0 +27.07(+1.02%)
May 07, 2019 2682 2692 2643 2665 0 -44.87(-1.66%)
May 06, 2019 2665 2712 2661 2710 0 +11.90(+0.44%)
May 03, 2019 2685 2725 2676 2698 0 +28.37(+1.06%)
May 02, 2019 2681 2687 2641 2670 0 -3.67(-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.