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 30, 2019 2586 2625 2586 2601 0 +17.55(+0.68%)
Sep 27, 2019 2552 2584 2548 2583 0 +39.11(+1.54%)
Sep 26, 2019 2582 2595 2536 2544 0 -40.32(-1.56%)
Sep 25, 2019 2599 2613 2572 2584 0 -15.52(-0.60%)
Sep 24, 2019 2584 2619 2572 2600 0 +25.03(+0.97%)
Sep 23, 2019 2572 2584 2562 2575 0 -0.95(-0.04%)
Sep 20, 2019 2601 2603 2563 2576 0 -20.31(-0.78%)
Sep 19, 2019 2612 2616 2586 2596 0 -21.23(-0.81%)
Sep 18, 2019 2609 2624 2591 2617 0 +7.07(+0.27%)
Sep 17, 2019 2603 2616 2573 2610 0 +0.05(+0.00%)
Sep 16, 2019 2612 2628 2594 2610 0 -17.99(-0.68%)
Sep 13, 2019 2649 2677 2597 2628 0 -12.42(-0.47%)
Sep 12, 2019 2672 2674 2620 2641 0 -33.30(-1.25%)
Sep 11, 2019 2689 2710 2630 2674 0 -14.87(-0.55%)
Sep 10, 2019 2585 2694 2575 2689 0 +102.92(+3.98%)
Sep 09, 2019 2567 2594 2555 2586 0 +34.08(+1.34%)
Sep 06, 2019 2559 2586 2542 2552 0 +1.95(+0.08%)
Sep 05, 2019 2527 2566 2521 2550 0 +41.19(+1.64%)
Sep 04, 2019 2496 2515 2485 2509 0 +38.23(+1.55%)
Sep 03, 2019 2466 2489 2451 2470 0 -15.37(-0.62%)
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%)
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.