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, 2020 1756 1783 1739 1760 0 +16.68(+0.96%)
Sep 29, 2020 1774 1786 1733 1743 0 -34.32(-1.93%)
Sep 28, 2020 1791 1800 1766 1777 0 +17.99(+1.02%)
Sep 25, 2020 1718 1763 1706 1759 0 +28.14(+1.63%)
Sep 24, 2020 1726 1755 1697 1731 0 +5.09(+0.29%)
Sep 23, 2020 1765 1799 1723 1726 0 -38.73(-2.19%)
Sep 22, 2020 1767 1790 1748 1765 0 +0.94(+0.05%)
Sep 21, 2020 1810 1823 1749 1764 0 -86.53(-4.68%)
Sep 18, 2020 1888 1910 1846 1850 0 -63.88(-3.34%)
Sep 17, 2020 1901 1940 1888 1914 0 -16.26(-0.84%)
Sep 16, 2020 1922 1971 1906 1931 0 +22.66(+1.19%)
Sep 15, 2020 1915 1941 1884 1908 0 -6.91(-0.36%)
Sep 14, 2020 1868 1935 1858 1915 0 +67.05(+3.63%)
Sep 11, 2020 1825 1855 1813 1848 0 +25.53(+1.40%)
Sep 10, 2020 1862 1884 1816 1822 0 -37.18(-2.00%)
Sep 09, 2020 1892 1903 1858 1859 0 -29.14(-1.54%)
Sep 08, 2020 1901 1914 1874 1889 0 -19.77(-1.04%)
Sep 04, 2020 1933 1952 1896 1908 0 -5.53(-0.29%)
Sep 03, 2020 1933 1978 1892 1914 0 +4.76(+0.25%)
Sep 02, 2020 1880 1926 1875 1909 0 +28.68(+1.53%)
Sep 01, 2020 1894 1908 1869 1880 0 -25.09(-1.32%)
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%)
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.