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 (%)
Sep 28, 2018 2383 2427 2341 2417 0 -1.28(-0.05%)
Sep 27, 2018 2480 2492 2370 2418 0 -63.57(-2.56%)
Sep 26, 2018 2482 2503 2476 2482 0 +4.57(+0.18%)
Sep 25, 2018 2477 2484 2461 2477 0 +6.08(+0.25%)
Sep 24, 2018 2492 2500 2460 2471 0 -23.07(-0.93%)
Sep 21, 2018 2448 2507 2443 2494 0 +48.05(+1.96%)
Sep 20, 2018 2426 2458 2417 2446 0 +26.79(+1.11%)
Sep 19, 2018 2433 2450 2412 2419 0 -6.89(-0.28%)
Sep 18, 2018 2431 2439 2416 2426 0 -17.69(-0.72%)
Sep 17, 2018 2455 2466 2422 2444 0 +11.26(+0.46%)
Sep 14, 2018 2444 2459 2426 2432 0 -6.74(-0.28%)
Sep 13, 2018 2445 2454 2423 2439 0 +2.86(+0.12%)
Sep 12, 2018 2422 2438 2407 2436 0 +15.36(+0.63%)
Sep 11, 2018 2450 2459 2404 2421 0 -29.98(-1.22%)
Sep 10, 2018 2464 2466 2443 2451 0 -3.25(-0.13%)
Sep 07, 2018 2427 2462 2418 2454 0 +19.80(+0.81%)
Sep 06, 2018 2430 2454 2418 2434 0 +11.36(+0.47%)
Sep 05, 2018 2413 2435 2386 2423 0 +4.72(+0.20%)
Sep 04, 2018 2416 2434 2370 2418 0 -46.21(-1.87%)
Aug 31, 2018 2465 2465 2465 2465 0 +7.12(+0.29%)
Aug 30, 2018 2462 2477 2448 2457 0 -14.18(-0.57%)
Aug 29, 2018 2471 2482 2458 2472 0 +6.31(+0.26%)
Aug 28, 2018 2461 2473 2453 2465 0 +9.29(+0.38%)
Aug 27, 2018 2448 2466 2441 2456 0 +17.31(+0.71%)
Aug 24, 2018 2428 2445 2415 2439 0 +17.08(+0.71%)
Aug 23, 2018 2440 2447 2418 2422 0 -17.15(-0.70%)
Aug 22, 2018 2446 2455 2427 2439 0 -10.07(-0.41%)
Aug 21, 2018 2428 2451 2413 2449 0 +26.05(+1.08%)
Aug 20, 2018 2423 2442 2412 2423 0 +12.13(+0.50%)
Aug 17, 2018 2432 2434 2408 2411 0 -24.05(-0.99%)
Aug 16, 2018 2411 2444 2406 2435 0 +43.08(+1.80%)
Aug 15, 2018 2377 2396 2364 2392 0 +0.78(+0.03%)
Aug 14, 2018 2369 2400 2363 2391 0 +29.07(+1.23%)
Aug 13, 2018 2384 2387 2357 2362 0 -21.41(-0.90%)
Aug 10, 2018 2383 2391 2364 2383 0 -9.43(-0.39%)
Aug 09, 2018 2385 2405 2379 2393 0 +9.27(+0.39%)
Aug 08, 2018 2402 2407 2375 2383 0 -19.44(-0.81%)
Aug 07, 2018 2401 2413 2388 2403 0 +16.69(+0.70%)
Aug 06, 2018 2372 2401 2366 2386 0 +14.66(+0.62%)
Aug 03, 2018 2384 2394 2363 2371 0 +0.22(+0.01%)
Aug 02, 2018 2366 2392 2331 2371 0 +0.85(+0.04%)
Aug 01, 2018 2409 2418 2367 2370 0 -52.61(-2.17%)
Jul 31, 2018 2410 2440 2393 2423 0 +23.25(+0.97%)
Jul 30, 2018 2422 2430 2394 2400 0 -21.70(-0.90%)
Jul 27, 2018 2425 2436 2407 2421 0 +4.47(+0.18%)
Jul 26, 2018 2417 2443 2393 2417 0 +23.11(+0.97%)
Jul 25, 2018 2385 2416 2366 2394 0 +26.62(+1.12%)
Jul 24, 2018 2446 2451 2336 2367 0 -21.54(-0.90%)
Jul 23, 2018 2362 2421 2357 2389 0 +21.30(+0.90%)
Jul 20, 2018 2380 2413 2362 2367 0 -46.59(-1.93%)
Jul 19, 2018 2422 2455 2398 2414 0 -49.15(-2.00%)
Jul 18, 2018 2455 2475 2432 2463 0 +9.00(+0.37%)
Jul 17, 2018 2556 2562 2444 2454 0 -223.25(-8.34%)
Jul 16, 2018 2640 2682 2630 2677 0 +28.63(+1.08%)
Jul 13, 2018 2642 2670 2636 2649 0 -12.03(-0.45%)
Jul 12, 2018 2627 2668 2610 2661 0 +34.32(+1.31%)
Jul 11, 2018 2653 2678 2624 2627 0 -37.78(-1.42%)
Jul 10, 2018 2635 2667 2624 2664 0 +31.22(+1.19%)
Jul 09, 2018 2626 2640 2605 2633 0 +10.83(+0.41%)
Jul 06, 2018 2586 2633 2577 2622 0 +41.61(+1.61%)
Jul 05, 2018 2574 2587 2550 2581 0 +20.78(+0.81%)
Jul 03, 2018 2560 2560 2560 2560 0 -33.01(-1.27%)
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.