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, 2015 2299 2310 2273 2277 0 -26.52(-1.15%)
Aug 28, 2015 2296 2312 2282 2303 0 -1.93(-0.08%)
Aug 27, 2015 2313 2328 2262 2305 0 +14.38(+0.63%)
Aug 26, 2015 2288 2298 2225 2291 0 +50.96(+2.28%)
Aug 25, 2015 2328 2330 2237 2240 0 -24.34(-1.08%)
Aug 24, 2015 2237 2317 2194 2264 0 -84.58(-3.60%)
Aug 21, 2015 2380 2403 2346 2349 0 -58.90(-2.45%)
Aug 20, 2015 2461 2462 2405 2407 0 -78.64(-3.16%)
Aug 19, 2015 2494 2502 2464 2486 0 -17.70(-0.71%)
Aug 18, 2015 2520 2528 2499 2504 0 -22.42(-0.89%)
Aug 17, 2015 2500 2530 2493 2526 0 +12.67(+0.50%)
Aug 14, 2015 2498 2518 2486 2514 0 +13.66(+0.55%)
Aug 13, 2015 2511 2519 2489 2500 0 -6.24(-0.25%)
Aug 12, 2015 2481 2510 2450 2506 0 +4.78(+0.19%)
Aug 11, 2015 2497 2531 2481 2501 0 -18.41(-0.73%)
Aug 10, 2015 2499 2533 2497 2520 0 +45.67(+1.85%)
Aug 07, 2015 2459 2484 2448 2474 0 +9.95(+0.40%)
Aug 06, 2015 2518 2519 2419 2464 0 -54.44(-2.16%)
Aug 05, 2015 2501 2529 2491 2519 0 +29.01(+1.17%)
Aug 04, 2015 2489 2508 2483 2490 0 +1.52(+0.06%)
Aug 03, 2015 2505 2511 2475 2488 0 -14.78(-0.59%)
Jul 31, 2015 2506 2517 2492 2503 0 +8.78(+0.35%)
Jul 30, 2015 2489 2503 2461 2494 0 +0.64(+0.03%)
Jul 29, 2015 2474 2498 2460 2493 0 +21.58(+0.87%)
Jul 28, 2015 2445 2476 2423 2472 0 +39.02(+1.60%)
Jul 27, 2015 2436 2453 2420 2433 0 -15.78(-0.64%)
Jul 24, 2015 2479 2491 2445 2449 0 -27.51(-1.11%)
Jul 23, 2015 2508 2525 2469 2476 0 -18.51(-0.74%)
Jul 22, 2015 2440 2497 2427 2495 0 +51.33(+2.10%)
Jul 21, 2015 2468 2483 2400 2443 0 -26.40(-1.07%)
Jul 20, 2015 2465 2479 2451 2470 0 -0.30(-0.01%)
Jul 17, 2015 2465 2472 2451 2470 0 +8.54(+0.35%)
Jul 16, 2015 2450 2467 2437 2461 0 +23.09(+0.95%)
Jul 15, 2015 2448 2458 2427 2438 0 +2.46(+0.10%)
Jul 14, 2015 2430 2445 2427 2436 0 +2.39(+0.10%)
Jul 13, 2015 2440 2446 2420 2433 0 +8.36(+0.34%)
Jul 10, 2015 2405 2432 2400 2425 0 +52.20(+2.20%)
Jul 09, 2015 2370 2391 2367 2373 0 +38.79(+1.66%)
Jul 08, 2015 2349 2359 2325 2334 0 -31.75(-1.34%)
Jul 07, 2015 2332 2369 2310 2366 0 +39.28(+1.69%)
Jul 06, 2015 2326 2333 2311 2327 0 -10.65(-0.46%)
Jul 02, 2015 2337 2337 2337 2337 0 -17.86(-0.76%)
Jul 01, 2015 2371 2397 2348 2355 0 +13.08(+0.56%)
Jun 30, 2015 2339 2354 2323 2342 0 +14.72(+0.63%)
Jun 29, 2015 2372 2386 2327 2327 0 -61.35(-2.57%)
Jun 26, 2015 2394 2404 2382 2389 0 +1.24(+0.05%)
Jun 25, 2015 2398 2409 2375 2387 0 +0.08(+0.00%)
Jun 24, 2015 2413 2423 2387 2387 0 -31.79(-1.31%)
Jun 23, 2015 2452 2454 2418 2419 0 -30.68(-1.25%)
Jun 22, 2015 2442 2460 2438 2450 0 +19.12(+0.79%)
Jun 19, 2015 2434 2445 2424 2431 0 -18.53(-0.76%)
Jun 18, 2015 2442 2469 2440 2449 0 +10.64(+0.44%)
Jun 17, 2015 2440 2453 2431 2439 0 +4.66(+0.19%)
Jun 16, 2015 2415 2436 2409 2434 0 +22.10(+0.92%)
Jun 15, 2015 2410 2423 2402 2412 0 -21.89(-0.90%)
Jun 12, 2015 2442 2449 2426 2434 0 -20.92(-0.85%)
Jun 11, 2015 2459 2465 2445 2455 0 -2.54(-0.10%)
Jun 10, 2015 2435 2462 2430 2457 0 +21.08(+0.87%)
Jun 09, 2015 2450 2452 2417 2436 0 -16.35(-0.67%)
Jun 08, 2015 2461 2471 2450 2452 0 -13.55(-0.55%)
Jun 05, 2015 2471 2481 2450 2466 0 -9.47(-0.38%)
Jun 04, 2015 2501 2509 2473 2475 0 -39.06(-1.55%)
Jun 03, 2015 2510 2526 2496 2515 0 +12.32(+0.49%)
Jun 02, 2015 2496 2518 2487 2502 0 +2.40(+0.10%)
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.