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 (%)
Aug 31, 2009 1226 1235 1205 1218 0 -21.79(-1.76%)
Aug 28, 2009 1254 1264 1225 1240 0 -1.12(-0.09%)
Aug 27, 2009 1239 1247 1209 1241 0 +0.82(+0.07%)
Aug 26, 2009 1230 1248 1219 1240 0 -6.52(-0.52%)
Aug 25, 2009 1242 1260 1229 1247 0 +7.46(+0.60%)
Aug 24, 2009 1243 1264 1230 1239 0 +13.78(+1.12%)
Aug 21, 2009 1204 1239 1197 1226 0 +17.84(+1.48%)
Aug 20, 2009 1184 1216 1176 1208 0 +37.34(+3.19%)
Aug 19, 2009 1146 1178 1138 1170 0 +12.27(+1.06%)
Aug 18, 2009 1147 1170 1141 1158 0 +13.26(+1.16%)
Aug 17, 2009 1157 1160 1133 1145 0 -31.98(-2.72%)
Aug 14, 2009 1187 1195 1162 1177 0 -16.70(-1.40%)
Aug 13, 2009 1182 1208 1166 1194 0 +30.68(+2.64%)
Aug 12, 2009 1153 1178 1148 1163 0 +4.22(+0.36%)
Aug 11, 2009 1165 1175 1146 1159 0 -21.17(-1.79%)
Aug 10, 2009 1185 1197 1166 1180 0 -6.04(-0.51%)
Aug 07, 2009 1161 1194 1149 1186 0 +37.21(+3.24%)
Aug 06, 2009 1166 1175 1141 1149 0 -24.77(-2.11%)
Aug 05, 2009 1175 1188 1149 1173 0 +6.22(+0.53%)
Aug 04, 2009 1154 1173 1141 1167 0 +6.46(+0.56%)
Aug 03, 2009 1140 1171 1128 1161 0 +34.46(+3.06%)
Jul 31, 2009 1113 1143 1104 1126 0 +17.47(+1.58%)
Jul 30, 2009 1108 1126 1098 1109 0 +11.90(+1.08%)
Jul 29, 2009 1107 1112 1088 1097 0 -19.69(-1.76%)
Jul 28, 2009 1112 1122 1099 1117 0 -21.12(-1.86%)
Jul 27, 2009 1141 1147 1122 1138 0 -2.89(-0.25%)
Jul 24, 2009 1139 1146 1115 1141 0 -5.78(-0.50%)
Jul 23, 2009 1108 1156 1097 1146 0 +32.72(+2.94%)
Jul 22, 2009 1099 1121 1091 1114 0 +9.72(+0.88%)
Jul 21, 2009 1097 1109 1085 1104 0 +67.56(+6.52%)
Jun 26, 2009 1042 1053 1025 1036 0 -8.20(-0.79%)
Jun 25, 2009 1023 1048 1017 1045 0 +24.49(+2.40%)
Jun 24, 2009 1017 1039 1008 1020 0 +18.85(+1.88%)
Jun 23, 2009 1005 1015 988.04 1001 0 -10.68(-1.06%)
Jun 22, 2009 1044 1052 1006 1012 0 -48.05(-4.53%)
Jun 19, 2009 1062 1078 1047 1060 0 +13.98(+1.34%)
Jun 18, 2009 1047 1057 1034 1046 0 -11.14(-1.05%)
Jun 17, 2009 1051 1082 1041 1057 0 +9.69(+0.93%)
Jun 16, 2009 1067 1075 1042 1047 0 -12.49(-1.18%)
Jun 15, 2009 1077 1080 1048 1060 0 -36.01(-3.29%)
Jun 12, 2009 1097 1103 1080 1096 0 +0.33(+0.03%)
Jun 11, 2009 1090 1109 1077 1096 0 +7.26(+0.67%)
Jun 10, 2009 1113 1116 1073 1088 0 -5.93(-0.54%)
Jun 09, 2009 1082 1103 1072 1094 0 +10.06(+0.93%)
Jun 08, 2009 1066 1096 1057 1084 0 -2.81(-0.26%)
Jun 05, 2009 1082 1104 1069 1087 0 +13.04(+1.21%)
Jun 04, 2009 1067 1078 1050 1074 0 +8.55(+0.80%)
Jun 03, 2009 1079 1080 1050 1065 0 -38.46(-3.48%)
Jun 02, 2009 1112 1119 1089 1104 0 -20.39(-1.81%)
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.