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, 2008 1294 1346 1283 1331 0 +72.67(+5.77%)
Sep 29, 2008 1349 1357 1239 1258 0 -143.27(-10.22%)
Sep 26, 2008 1395 1419 1378 1402 0 -12.57(-0.89%)
Sep 25, 2008 1424 1450 1397 1414 0 -3.67(-0.26%)
Sep 24, 2008 1401 1438 1387 1418 0 +16.14(+1.15%)
Sep 23, 2008 1412 1433 1378 1402 0 -6.15(-0.44%)
Sep 22, 2008 1447 1473 1398 1408 0 -61.98(-4.22%)
Sep 19, 2008 1440 1517 1398 1470 0 +85.70(+6.19%)
Sep 18, 2008 1335 1399 1296 1384 0 +62.75(+4.75%)
Sep 17, 2008 1363 1379 1311 1321 0 -70.44(-5.06%)
Sep 16, 2008 1382 1420 1359 1392 0 -17.90(-1.27%)
Sep 15, 2008 1417 1456 1396 1410 0 -57.81(-3.94%)
Sep 12, 2008 1462 1483 1437 1468 0 +10.74(+0.74%)
Sep 11, 2008 1447 1469 1422 1457 0 -10.54(-0.72%)
Sep 10, 2008 1479 1493 1454 1467 0 +0.74(+0.05%)
Sep 09, 2008 1519 1527 1462 1467 0 -41.39(-2.74%)
Sep 08, 2008 1517 1547 1471 1508 0 +26.58(+1.79%)
Sep 05, 2008 1454 1492 1444 1481 0 +8.98(+0.61%)
Sep 04, 2008 1513 1517 1463 1472 0 -50.58(-3.32%)
Sep 03, 2008 1540 1564 1511 1523 0 -21.08(-1.37%)
Sep 02, 2008 1560 1582 1533 1544 0 -0.98(-0.06%)
Sep 01, 2008 1544 1564 1527 1545 0 +0.00(+0.00%)
Aug 29, 2008 1544 1564 1527 1545 0 -0.36(-0.02%)
Aug 28, 2008 1519 1553 1517 1545 0 +29.39(+1.94%)
Aug 27, 2008 1499 1524 1490 1516 0 +18.74(+1.25%)
Aug 26, 2008 1499 1521 1477 1497 0 +5.52(+0.37%)
Aug 25, 2008 1493 1517 1469 1492 0 -23.67(-1.56%)
Aug 22, 2008 1503 1526 1493 1515 0 +21.67(+1.45%)
Aug 21, 2008 1461 1501 1450 1494 0 +18.43(+1.25%)
Aug 20, 2008 1483 1493 1455 1475 0 -11.45(-0.77%)
Aug 19, 2008 1493 1510 1466 1487 0 -16.25(-1.08%)
Aug 18, 2008 1521 1535 1494 1503 0 -13.81(-0.91%)
Aug 15, 2008 1496 1523 1481 1517 0 +25.30(+1.70%)
Aug 14, 2008 1460 1508 1455 1492 0 +12.10(+0.82%)
Aug 13, 2008 1477 1501 1457 1480 0 -14.60(-0.98%)
Aug 12, 2008 1523 1537 1473 1494 0 -24.08(-1.59%)
Aug 11, 2008 1502 1541 1483 1518 0 +15.37(+1.02%)
Aug 08, 2008 1497 1520 1478 1503 0 +5.93(+0.40%)
Aug 07, 2008 1528 1538 1487 1497 0 -53.96(-3.48%)
Aug 06, 2008 1535 1560 1506 1551 0 +9.82(+0.64%)
Aug 05, 2008 1515 1549 1504 1541 0 +50.89(+3.42%)
Aug 04, 2008 1516 1523 1478 1490 0 -9.17(-0.61%)
Aug 01, 2008 1521 1533 1473 1499 0 -21.20(-1.39%)
Jul 31, 2008 1514 1544 1486 1520 0 -3.74(-0.25%)
Jul 30, 2008 1502 1546 1492 1524 0 +43.27(+2.92%)
Jul 29, 2008 1474 1492 1446 1481 0 +29.72(+2.05%)
Jul 28, 2008 1471 1494 1444 1451 0 -23.90(-1.62%)
Jul 25, 2008 1453 1484 1437 1475 0 +30.30(+2.10%)
Jul 24, 2008 1459 1476 1428 1445 0 -9.55(-0.66%)
Jul 23, 2008 1435 1468 1420 1454 0 +34.50(+2.43%)
Jul 22, 2008 1393 1423 1383 1420 0 -15.06(-1.05%)
Jul 21, 2008 1458 1464 1420 1435 0 -21.44(-1.47%)
Jul 18, 2008 1465 1482 1440 1456 0 +10.05(+0.69%)
Jul 17, 2008 1434 1464 1408 1446 0 +3.62(+0.25%)
Jul 16, 2008 1380 1447 1374 1443 0 +74.79(+5.47%)
Jul 15, 2008 1352 1388 1330 1368 0 -6.06(-0.44%)
Jul 14, 2008 1390 1411 1367 1374 0 -7.65(-0.55%)
Jul 11, 2008 1385 1405 1360 1382 0 -21.29(-1.52%)
Jul 10, 2008 1403 1422 1382 1403 0 -6.08(-0.43%)
Jul 09, 2008 1439 1457 1408 1409 0 -29.31(-2.04%)
Jul 08, 2008 1433 1451 1405 1438 0 -0.64(-0.04%)
Jul 07, 2008 1452 1471 1415 1439 0 -20.12(-1.38%)
Jul 04, 2008 1472 1481 1444 1459 0 +0.00(+0.00%)
Jul 03, 2008 1472 1481 1444 1459 0 -3.05(-0.21%)
Jul 02, 2008 1493 1503 1458 1462 0 -35.75(-2.39%)
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.