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 30, 2019 2490 2501 2477 2486 0 +6.72(+0.27%)
Aug 29, 2019 2499 2506 2477 2479 0 +2.60(+0.10%)
Aug 28, 2019 2462 2488 2447 2476 0 +4.93(+0.20%)
Aug 27, 2019 2509 2509 2457 2472 0 -18.58(-0.75%)
Aug 26, 2019 2492 2505 2476 2490 0 +20.78(+0.84%)
Aug 23, 2019 2524 2539 2461 2469 0 -64.68(-2.55%)
Aug 22, 2019 2548 2561 2526 2534 0 -6.02(-0.24%)
Aug 21, 2019 2550 2558 2529 2540 0 +5.12(+0.20%)
Aug 20, 2019 2546 2555 2515 2535 0 -19.20(-0.75%)
Aug 19, 2019 2553 2572 2538 2554 0 +36.29(+1.44%)
Aug 16, 2019 2482 2528 2475 2518 0 +52.00(+2.11%)
Aug 15, 2019 2487 2496 2461 2466 0 -18.17(-0.73%)
Aug 14, 2019 2542 2551 2478 2484 0 -95.18(-3.69%)
Aug 13, 2019 2558 2617 2548 2579 0 +12.48(+0.49%)
Aug 12, 2019 2581 2593 2552 2567 0 -25.96(-1.00%)
Aug 09, 2019 2611 2620 2579 2593 0 -16.21(-0.62%)
Aug 08, 2019 2573 2614 2567 2609 0 +62.28(+2.45%)
Aug 07, 2019 2535 2555 2507 2547 0 -16.10(-0.63%)
Aug 06, 2019 2561 2576 2528 2563 0 +11.54(+0.45%)
Aug 05, 2019 2581 2593 2527 2551 0 -63.68(-2.44%)
Aug 02, 2019 2630 2637 2602 2615 0 -33.76(-1.27%)
Aug 01, 2019 2696 2714 2634 2649 0 -47.55(-1.76%)
Jul 31, 2019 2714 2737 2676 2696 0 -20.69(-0.76%)
Jul 30, 2019 2718 2733 2704 2717 0 -19.63(-0.72%)
Jul 29, 2019 2741 2744 2712 2736 0 +1.22(+0.04%)
Jul 26, 2019 2736 2747 2724 2735 0 +5.77(+0.21%)
Jul 25, 2019 2704 2736 2698 2729 0 +28.22(+1.04%)
Jul 24, 2019 2685 2715 2662 2701 0 +27.37(+1.02%)
Jul 23, 2019 2657 2681 2626 2674 0 -18.63(-0.69%)
Jul 22, 2019 2686 2718 2683 2692 0 +11.52(+0.43%)
Jul 19, 2019 2711 2718 2677 2681 0 -37.29(-1.37%)
Jul 18, 2019 2717 2732 2669 2718 0 -14.90(-0.55%)
Jul 17, 2019 2806 2808 2694 2733 0 -78.54(-2.79%)
Jul 16, 2019 2813 2842 2808 2812 0 -0.08(-0.00%)
Jul 15, 2019 2810 2826 2792 2812 0 -18.19(-0.64%)
Jul 12, 2019 2792 2832 2785 2830 0 +44.19(+1.59%)
Jul 11, 2019 2796 2799 2760 2786 0 -4.63(-0.17%)
Jul 10, 2019 2804 2818 2782 2790 0 -5.96(-0.21%)
Jul 09, 2019 2798 2809 2781 2796 0 -6.24(-0.22%)
Jul 08, 2019 2812 2823 2791 2803 0 -13.12(-0.47%)
Jul 05, 2019 2798 2817 2772 2816 0 +7.15(+0.25%)
Jul 03, 2019 2790 2816 2774 2809 0 +21.89(+0.79%)
Jul 02, 2019 2752 2788 2741 2787 0 +29.82(+1.08%)
Jul 01, 2019 2749 2774 2726 2757 0 +34.09(+1.25%)
Jun 28, 2019 2688 2729 2683 2723 0 +41.76(+1.56%)
Jun 27, 2019 2686 2693 2670 2681 0 -3.20(-0.12%)
Jun 26, 2019 2680 2704 2668 2684 0 +7.54(+0.28%)
Jun 25, 2019 2704 2712 2675 2677 0 -34.89(-1.29%)
Jun 24, 2019 2705 2716 2675 2712 0 +6.84(+0.25%)
Jun 21, 2019 2690 2719 2670 2705 0 +13.86(+0.52%)
Jun 20, 2019 2713 2717 2642 2691 0 -3.17(-0.12%)
Jun 19, 2019 2682 2708 2679 2694 0 +26.48(+0.99%)
Jun 18, 2019 2667 2695 2659 2668 0 +17.25(+0.65%)
Jun 17, 2019 2642 2666 2631 2650 0 +6.09(+0.23%)
Jun 14, 2019 2669 2673 2642 2644 0 -26.25(-0.98%)
Jun 13, 2019 2646 2674 2640 2670 0 +23.86(+0.90%)
Jun 12, 2019 2635 2658 2628 2647 0 +22.92(+0.87%)
Jun 11, 2019 2610 2633 2599 2624 0 +25.52(+0.98%)
Jun 10, 2019 2650 2664 2583 2598 0 -40.35(-1.53%)
Jun 07, 2019 2632 2665 2631 2639 0 +21.16(+0.81%)
Jun 06, 2019 2613 2627 2593 2617 0 +12.60(+0.48%)
Jun 05, 2019 2613 2620 2592 2605 0 +7.14(+0.27%)
Jun 04, 2019 2609 2617 2568 2598 0 +22.61(+0.88%)
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.