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, 2020 1949 1958 1902 1906 0 -52.87(-2.70%)
Aug 28, 2020 1951 1963 1925 1958 0 +8.74(+0.45%)
Aug 27, 2020 1916 1972 1916 1950 0 +48.20(+2.53%)
Aug 26, 2020 1904 1921 1880 1901 0 -11.56(-0.60%)
Aug 25, 2020 1942 1952 1893 1913 0 -23.29(-1.20%)
Aug 24, 2020 1867 1941 1856 1936 0 +76.45(+4.11%)
Aug 21, 2020 1872 1879 1843 1860 0 -19.23(-1.02%)
Aug 20, 2020 1905 1913 1878 1879 0 -40.33(-2.10%)
Aug 19, 2020 1933 1955 1912 1919 0 -12.67(-0.66%)
Aug 18, 2020 1929 1956 1915 1932 0 +1.26(+0.07%)
Aug 17, 2020 1962 1970 1919 1931 0 -33.84(-1.72%)
Aug 14, 2020 1939 1987 1936 1965 0 +14.71(+0.75%)
Aug 13, 2020 1935 1967 1924 1950 0 -4.13(-0.21%)
Aug 12, 2020 2015 2026 1951 1954 0 -47.56(-2.38%)
Aug 11, 2020 2009 2063 1997 2002 0 +23.45(+1.19%)
Aug 10, 2020 1919 1990 1916 1978 0 +66.57(+3.48%)
Aug 07, 2020 1908 1915 1882 1912 0 -13.88(-0.72%)
Aug 06, 2020 1899 1945 1896 1926 0 +16.18(+0.85%)
Aug 05, 2020 1931 1944 1896 1909 0 -3.15(-0.16%)
Aug 04, 2020 1914 1944 1900 1913 0 -9.30(-0.48%)
Aug 03, 2020 1913 1948 1891 1922 0 +13.40(+0.70%)
Jul 31, 2020 1900 1920 1864 1908 0 -3.02(-0.16%)
Jul 30, 2020 1925 1931 1889 1911 0 -36.31(-1.86%)
Jul 29, 2020 1946 2000 1915 1948 0 +4.49(+0.23%)
Jul 28, 2020 1882 1964 1864 1943 0 -59.13(-2.95%)
Jul 27, 2020 1972 2016 1964 2002 0 +10.61(+0.53%)
Jul 24, 2020 1997 2032 1963 1992 0 +8.65(+0.44%)
Jul 23, 2020 2011 2032 1969 1983 0 +48.20(+2.49%)
Jul 22, 2020 1907 1945 1900 1935 0 +23.09(+1.21%)
Jul 21, 2020 1897 1946 1894 1912 0 +20.80(+1.10%)
Jul 20, 2020 1935 1936 1859 1891 0 -60.03(-3.08%)
Jul 17, 2020 1972 1979 1932 1951 0 -20.34(-1.03%)
Jul 16, 2020 1957 1997 1939 1971 0 +6.16(+0.31%)
Jul 15, 2020 1946 1978 1924 1965 0 +57.78(+3.03%)
Jul 14, 2020 1879 1918 1861 1907 0 +21.59(+1.14%)
Jul 13, 2020 1888 1921 1874 1886 0 +16.52(+0.88%)
Jul 10, 2020 1799 1886 1795 1869 0 +71.17(+3.96%)
Jul 09, 2020 1858 1864 1770 1798 0 -67.31(-3.61%)
Jul 08, 2020 1911 1912 1841 1865 0 -55.20(-2.87%)
Jul 07, 2020 1894 1928 1877 1921 0 +3.76(+0.20%)
Jul 06, 2020 1929 1946 1896 1917 0 +26.19(+1.39%)
Jul 02, 2020 1926 1938 1878 1891 0 +1.60(+0.08%)
Jul 01, 2020 1893 1944 1879 1889 0 -5.17(-0.27%)
Jun 30, 2020 1878 1917 1865 1894 0 +14.27(+0.76%)
Jun 29, 2020 1833 1913 1830 1880 0 +62.87(+3.46%)
Jun 26, 2020 1817 1830 1771 1817 0 -9.59(-0.52%)
Jun 25, 2020 1799 1839 1771 1827 0 +8.72(+0.48%)
Jun 24, 2020 1861 1869 1801 1818 0 -67.95(-3.60%)
Jun 23, 2020 1867 1906 1844 1886 0 +49.11(+2.67%)
Jun 22, 2020 1850 1860 1807 1837 0 -24.76(-1.33%)
Jun 19, 2020 1970 1979 1853 1862 0 -66.16(-3.43%)
Jun 18, 2020 1894 1937 1882 1928 0 +4.11(+0.21%)
Jun 17, 2020 1960 1971 1914 1924 0 -36.51(-1.86%)
Jun 16, 2020 2020 2043 1936 1960 0 +6.62(+0.34%)
Jun 15, 2020 1846 1976 1841 1954 0 +44.92(+2.35%)
Jun 12, 2020 1956 1979 1863 1909 0 +21.56(+1.14%)
Jun 11, 2020 1925 1949 1874 1887 0 -144.32(-7.10%)
Jun 10, 2020 2097 2098 1999 2031 0 -72.54(-3.45%)
Jun 09, 2020 2182 2189 2100 2104 0 -118.60(-5.34%)
Jun 08, 2020 2139 2226 2135 2223 0 +104.41(+4.93%)
Jun 05, 2020 2100 2192 2093 2118 0 +94.54(+4.67%)
Jun 04, 2020 1982 2025 1945 2024 0 +28.40(+1.42%)
Jun 03, 2020 1963 2004 1942 1995 0 +71.05(+3.69%)
Jun 02, 2020 1949 1954 1910 1924 0 -4.23(-0.22%)
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.