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, 2012 1673 1679 1650 1662 0 -22.27(-1.32%)
Sep 27, 2012 1676 1692 1667 1684 0 +15.82(+0.95%)
Sep 26, 2012 1688 1694 1665 1668 0 -25.00(-1.48%)
Sep 25, 2012 1717 1729 1690 1693 0 -19.40(-1.13%)
Sep 24, 2012 1717 1726 1702 1713 0 -8.53(-0.50%)
Sep 21, 2012 1728 1737 1716 1721 0 +5.93(+0.35%)
Sep 20, 2012 1714 1730 1696 1715 0 -6.45(-0.37%)
Sep 19, 2012 1713 1734 1704 1722 0 +16.59(+0.97%)
Sep 18, 2012 1710 1719 1699 1705 0 -10.17(-0.59%)
Sep 17, 2012 1720 1728 1708 1715 0 -8.24(-0.48%)
Sep 14, 2012 1728 1742 1714 1724 0 +4.66(+0.27%)
Sep 13, 2012 1700 1729 1691 1719 0 +21.86(+1.29%)
Sep 12, 2012 1687 1704 1680 1697 0 +16.41(+0.98%)
Sep 11, 2012 1673 1689 1668 1681 0 +5.47(+0.33%)
Sep 10, 2012 1668 1689 1661 1675 0 +7.43(+0.45%)
Sep 07, 2012 1673 1683 1649 1668 0 +8.79(+0.53%)
Sep 06, 2012 1636 1668 1632 1659 0 +32.31(+1.99%)
Sep 05, 2012 1624 1636 1616 1627 0 +4.72(+0.29%)
Sep 04, 2012 1615 1632 1605 1622 0 +4.66(+0.29%)
Aug 31, 2012 1617 1617 1617 0 +8.84(+0.55%)
Aug 30, 2012 1604 1618 1595 1608 0 -23.40(-1.43%)
Aug 29, 2012 1635 1642 1624 1632 0 -8.50(-0.52%)
Aug 27, 2012 1647 1654 1636 1640 0 -3.24(-0.20%)
Aug 24, 2012 1624 1649 1617 1643 0 +0.31(+0.02%)
Aug 23, 2012 1659 1665 1640 1643 0 -15.66(-0.94%)
Aug 22, 2012 1657 1674 1644 1659 0 -11.96(-0.72%)
Aug 21, 2012 1679 1690 1664 1671 0 -2.41(-0.14%)
Aug 20, 2012 1671 1678 1659 1673 0 -2.24(-0.13%)
Aug 17, 2012 1661 1679 1652 1675 0 +17.94(+1.08%)
Aug 16, 2012 1644 1663 1637 1658 0 +11.49(+0.70%)
Aug 15, 2012 1639 1651 1636 1646 0 +4.49(+0.27%)
Aug 14, 2012 1645 1655 1635 1642 0 -5.81(-0.35%)
Aug 13, 2012 1653 1659 1634 1647 0 -0.79(-0.05%)
Aug 11, 2012 1623 1653 1611 1648 0 +0.00(+0.00%)
Aug 10, 2012 1623 1653 1611 1648 0 +16.33(+1.00%)
Aug 09, 2012 1625 1639 1615 1632 0 +16.67(+1.03%)
Aug 08, 2012 1609 1624 1599 1615 0 +7.13(+0.44%)
Aug 07, 2012 1598 1623 1595 1608 0 +18.46(+1.16%)
Aug 06, 2012 1575 1605 1563 1590 0 +0.01(+0.00%)
Aug 03, 2012 1550 1599 1544 1590 0 +70.43(+4.64%)
Aug 02, 2012 1516 1537 1500 1519 0 -20.40(-1.33%)
Aug 01, 2012 1552 1564 1530 1540 0 -13.74(-0.88%)
Jul 31, 2012 1562 1571 1543 1553 0 -16.60(-1.06%)
Jul 30, 2012 1574 1582 1556 1570 0 -20.21(-1.27%)
Jul 27, 2012 1562 1596 1553 1590 0 +42.88(+2.77%)
Jul 26, 2012 1553 1567 1521 1547 0 +7.79(+0.51%)
Jul 25, 2012 1543 1558 1530 1539 0 +8.99(+0.59%)
Jul 24, 2012 1543 1552 1517 1530 0 -10.31(-0.67%)
Jul 23, 2012 1540 1551 1523 1541 0 -38.84(-2.46%)
Jul 20, 2012 1585 1602 1572 1580 0 -10.80(-0.68%)
Jul 19, 2012 1593 1612 1582 1590 0 +6.25(+0.39%)
Jul 18, 2012 1560 1591 1556 1584 0 +19.44(+1.24%)
Jul 17, 2012 1549 1577 1518 1565 0 +23.47(+1.52%)
Jul 16, 2012 1530 1552 1516 1541 0 +1.05(+0.07%)
Jul 14, 2012 1518 1546 1516 1540 0 +0.00(+0.00%)
Jul 13, 2012 1518 1546 1516 1540 0 +26.68(+1.76%)
Jul 12, 2012 1499 1522 1488 1513 0 +0.17(+0.01%)
Jul 11, 2012 1525 1530 1502 1513 0 -21.76(-1.42%)
Jul 10, 2012 1550 1564 1526 1535 0 -4.87(-0.32%)
Jul 09, 2012 1551 1559 1531 1540 0 -16.87(-1.08%)
Jul 06, 2012 1559 1566 1546 1557 0 -16.50(-1.05%)
Jul 05, 2012 1578 1589 1559 1573 0 -23.31(-1.46%)
Jul 03, 2012 1597 1597 1597 0 +11.73(+0.74%)
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.