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, 2016 2841 2853 2826 2840 0 -7.41(-0.26%)
Aug 30, 2016 2827 2853 2823 2847 0 +22.47(+0.80%)
Aug 29, 2016 2794 2842 2792 2825 0 +35.80(+1.28%)
Aug 26, 2016 2791 2817 2773 2789 0 +1.83(+0.07%)
Aug 25, 2016 2795 2807 2778 2787 0 -10.21(-0.37%)
Aug 24, 2016 2849 2851 2787 2797 0 -12.35(-0.44%)
Aug 23, 2016 2813 2822 2799 2810 0 +7.32(+0.26%)
Aug 22, 2016 2795 2810 2785 2802 0 +1.17(+0.04%)
Aug 19, 2016 2785 2810 2774 2801 0 +9.68(+0.35%)
Aug 18, 2016 2796 2809 2785 2791 0 -9.27(-0.33%)
Aug 17, 2016 2792 2810 2781 2801 0 +5.84(+0.21%)
Aug 16, 2016 2817 2819 2786 2795 0 -35.08(-1.24%)
Aug 15, 2016 2813 2849 2804 2830 0 +31.54(+1.13%)
Aug 12, 2016 2769 2805 2758 2798 0 +31.38(+1.13%)
Aug 11, 2016 2740 2771 2736 2767 0 +31.00(+1.13%)
Aug 10, 2016 2728 2744 2721 2736 0 +12.64(+0.46%)
Aug 09, 2016 2729 2740 2715 2723 0 -1.70(-0.06%)
Aug 08, 2016 2748 2754 2718 2725 0 -21.81(-0.79%)
Aug 05, 2016 2724 2754 2720 2747 0 +34.13(+1.26%)
Aug 04, 2016 2699 2723 2688 2713 0 +15.80(+0.59%)
Aug 03, 2016 2698 2708 2684 2697 0 -2.05(-0.08%)
Aug 02, 2016 2752 2756 2681 2699 0 -49.13(-1.79%)
Aug 01, 2016 2746 2756 2727 2748 0 +7.37(+0.27%)
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%)
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.