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, 2012 1617 1617 1617 0 +8.84(+0.55%)
Aug 30, 2012 1604 1618 1595 1608 0 -23.40(-1.43%)
Aug 29, 2012 1635 1642 1624 1632 0 -8.50(-0.52%)
Aug 27, 2012 1647 1654 1636 1640 0 -3.24(-0.20%)
Aug 24, 2012 1624 1649 1617 1643 0 +0.31(+0.02%)
Aug 23, 2012 1659 1665 1640 1643 0 -15.66(-0.94%)
Aug 22, 2012 1657 1674 1644 1659 0 -11.96(-0.72%)
Aug 21, 2012 1679 1690 1664 1671 0 -2.41(-0.14%)
Aug 20, 2012 1671 1678 1659 1673 0 -2.24(-0.13%)
Aug 17, 2012 1661 1679 1652 1675 0 +17.94(+1.08%)
Aug 16, 2012 1644 1663 1637 1658 0 +11.49(+0.70%)
Aug 15, 2012 1639 1651 1636 1646 0 +4.49(+0.27%)
Aug 14, 2012 1645 1655 1635 1642 0 -5.81(-0.35%)
Aug 13, 2012 1653 1659 1634 1647 0 -0.79(-0.05%)
Aug 11, 2012 1623 1653 1611 1648 0 +0.00(+0.00%)
Aug 10, 2012 1623 1653 1611 1648 0 +16.33(+1.00%)
Aug 09, 2012 1625 1639 1615 1632 0 +16.67(+1.03%)
Aug 08, 2012 1609 1624 1599 1615 0 +7.13(+0.44%)
Aug 07, 2012 1598 1623 1595 1608 0 +18.46(+1.16%)
Aug 06, 2012 1575 1605 1563 1590 0 +0.01(+0.00%)
Aug 03, 2012 1550 1599 1544 1590 0 +70.43(+4.64%)
Aug 02, 2012 1516 1537 1500 1519 0 -20.40(-1.33%)
Aug 01, 2012 1552 1564 1530 1540 0 -13.74(-0.88%)
Jul 31, 2012 1562 1571 1543 1553 0 -16.60(-1.06%)
Jul 30, 2012 1574 1582 1556 1570 0 -20.21(-1.27%)
Jul 27, 2012 1562 1596 1553 1590 0 +42.88(+2.77%)
Jul 26, 2012 1553 1567 1521 1547 0 +7.79(+0.51%)
Jul 25, 2012 1543 1558 1530 1539 0 +8.99(+0.59%)
Jul 24, 2012 1543 1552 1517 1530 0 -10.31(-0.67%)
Jul 23, 2012 1540 1551 1523 1541 0 -38.84(-2.46%)
Jul 20, 2012 1585 1602 1572 1580 0 -10.80(-0.68%)
Jul 19, 2012 1593 1612 1582 1590 0 +6.25(+0.39%)
Jul 18, 2012 1560 1591 1556 1584 0 +19.44(+1.24%)
Jul 17, 2012 1549 1577 1518 1565 0 +23.47(+1.52%)
Jul 16, 2012 1530 1552 1516 1541 0 +1.05(+0.07%)
Jul 14, 2012 1518 1546 1516 1540 0 +0.00(+0.00%)
Jul 13, 2012 1518 1546 1516 1540 0 +26.68(+1.76%)
Jul 12, 2012 1499 1522 1488 1513 0 +0.17(+0.01%)
Jul 11, 2012 1525 1530 1502 1513 0 -21.76(-1.42%)
Jul 10, 2012 1550 1564 1526 1535 0 -4.87(-0.32%)
Jul 09, 2012 1551 1559 1531 1540 0 -16.87(-1.08%)
Jul 06, 2012 1559 1566 1546 1557 0 -16.50(-1.05%)
Jul 05, 2012 1578 1589 1559 1573 0 -23.31(-1.46%)
Jul 03, 2012 1597 1597 1597 0 +11.73(+0.74%)
Jul 02, 2012 1574 1590 1561 1585 0 +29.10(+1.87%)
Jun 30, 2012 1537 1564 1526 1556 0 -0.64(-0.04%)
Jun 29, 2012 1537 1564 1526 1556 0 +59.04(+3.94%)
Jun 28, 2012 1481 1500 1468 1497 0 -0.31(-0.02%)
Jun 27, 2012 1478 1505 1473 1498 0 +20.09(+1.36%)
Jun 26, 2012 1477 1490 1460 1478 0 +4.41(+0.30%)
Jun 25, 2012 1481 1486 1465 1473 0 -33.22(-2.21%)
Jun 22, 2012 1516 1523 1494 1506 0 -2.18(-0.14%)
Jun 21, 2012 1541 1549 1506 1509 0 -37.11(-2.40%)
Jun 20, 2012 1540 1556 1530 1546 0 +11.73(+0.76%)
Jun 19, 2012 1512 1542 1507 1534 0 +30.81(+2.05%)
Jun 18, 2012 1501 1514 1491 1503 0 -0.03(-0.00%)
Jun 15, 2012 1481 1508 1477 1503 0 +22.38(+1.51%)
Jun 14, 2012 1471 1488 1459 1481 0 +2.65(+0.18%)
Jun 13, 2012 1500 1508 1474 1478 0 -43.15(-2.84%)
Jun 12, 2012 1510 1526 1488 1521 0 +21.54(+1.44%)
Jun 11, 2012 1539 1542 1497 1500 0 -20.82(-1.37%)
Jun 08, 2012 1504 1528 1492 1521 0 +0.58(+0.04%)
Jun 07, 2012 1527 1545 1510 1520 0 +8.32(+0.55%)
Jun 06, 2012 1482 1517 1474 1512 0 +30.47(+2.06%)
Jun 05, 2012 1459 1486 1456 1481 0 +14.31(+0.98%)
Jun 04, 2012 1464 1478 1448 1467 0 +3.64(+0.25%)
Jun 02, 2012 1481 1491 1456 1463 0 +0.00(+0.00%)
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.