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, 2015 2241 2259 2230 2255 0 +38.35(+1.73%)
Sep 29, 2015 2223 2228 2190 2216 0 -1.15(-0.05%)
Sep 28, 2015 2249 2257 2205 2217 0 -40.20(-1.78%)
Sep 25, 2015 2292 2306 2247 2258 0 -22.17(-0.97%)
Sep 24, 2015 2282 2289 2257 2280 0 -15.54(-0.68%)
Sep 23, 2015 2296 2306 2280 2295 0 -2.62(-0.11%)
Sep 22, 2015 2299 2314 2286 2298 0 -36.43(-1.56%)
Sep 21, 2015 2342 2355 2325 2334 0 +5.56(+0.24%)
Sep 18, 2015 2343 2370 2322 2329 0 -54.06(-2.27%)
Sep 17, 2015 2388 2413 2366 2383 0 -4.54(-0.19%)
Sep 16, 2015 2348 2397 2342 2387 0 +49.06(+2.10%)
Sep 15, 2015 2320 2346 2303 2338 0 +27.19(+1.18%)
Sep 14, 2015 2319 2327 2293 2311 0 -8.50(-0.37%)
Sep 11, 2015 2296 2321 2280 2320 0 +23.18(+1.01%)
Sep 10, 2015 2281 2316 2270 2296 0 +10.78(+0.47%)
Sep 09, 2015 2337 2341 2281 2286 0 -34.60(-1.49%)
Sep 08, 2015 2292 2323 2283 2320 0 +69.20(+3.07%)
Sep 04, 2015 2251 2251 2251 2251 0 -30.68(-1.34%)
Sep 03, 2015 2271 2303 2262 2282 0 +18.29(+0.81%)
Sep 02, 2015 2239 2265 2212 2263 0 +52.81(+2.39%)
Sep 01, 2015 2227 2255 2198 2211 0 -65.89(-2.89%)
Aug 31, 2015 2299 2310 2273 2277 0 -26.52(-1.15%)
Aug 28, 2015 2296 2312 2282 2303 0 -1.93(-0.08%)
Aug 27, 2015 2313 2328 2262 2305 0 +14.38(+0.63%)
Aug 26, 2015 2288 2298 2225 2291 0 +50.96(+2.28%)
Aug 25, 2015 2328 2330 2237 2240 0 -24.34(-1.08%)
Aug 24, 2015 2237 2317 2194 2264 0 -84.58(-3.60%)
Aug 21, 2015 2380 2403 2346 2349 0 -58.90(-2.45%)
Aug 20, 2015 2461 2462 2405 2407 0 -78.64(-3.16%)
Aug 19, 2015 2494 2502 2464 2486 0 -17.70(-0.71%)
Aug 18, 2015 2520 2528 2499 2504 0 -22.42(-0.89%)
Aug 17, 2015 2500 2530 2493 2526 0 +12.67(+0.50%)
Aug 14, 2015 2498 2518 2486 2514 0 +13.66(+0.55%)
Aug 13, 2015 2511 2519 2489 2500 0 -6.24(-0.25%)
Aug 12, 2015 2481 2510 2450 2506 0 +4.78(+0.19%)
Aug 11, 2015 2497 2531 2481 2501 0 -18.41(-0.73%)
Aug 10, 2015 2499 2533 2497 2520 0 +45.67(+1.85%)
Aug 07, 2015 2459 2484 2448 2474 0 +9.95(+0.40%)
Aug 06, 2015 2518 2519 2419 2464 0 -54.44(-2.16%)
Aug 05, 2015 2501 2529 2491 2519 0 +29.01(+1.17%)
Aug 04, 2015 2489 2508 2483 2490 0 +1.52(+0.06%)
Aug 03, 2015 2505 2511 2475 2488 0 -14.78(-0.59%)
Jul 31, 2015 2506 2517 2492 2503 0 +8.78(+0.35%)
Jul 30, 2015 2489 2503 2461 2494 0 +0.64(+0.03%)
Jul 29, 2015 2474 2498 2460 2493 0 +21.58(+0.87%)
Jul 28, 2015 2445 2476 2423 2472 0 +39.02(+1.60%)
Jul 27, 2015 2436 2453 2420 2433 0 -15.78(-0.64%)
Jul 24, 2015 2479 2491 2445 2449 0 -27.51(-1.11%)
Jul 23, 2015 2508 2525 2469 2476 0 -18.51(-0.74%)
Jul 22, 2015 2440 2497 2427 2495 0 +51.33(+2.10%)
Jul 21, 2015 2468 2483 2400 2443 0 -26.40(-1.07%)
Jul 20, 2015 2465 2479 2451 2470 0 -0.30(-0.01%)
Jul 17, 2015 2465 2472 2451 2470 0 +8.54(+0.35%)
Jul 16, 2015 2450 2467 2437 2461 0 +23.09(+0.95%)
Jul 15, 2015 2448 2458 2427 2438 0 +2.46(+0.10%)
Jul 14, 2015 2430 2445 2427 2436 0 +2.39(+0.10%)
Jul 13, 2015 2440 2446 2420 2433 0 +8.36(+0.34%)
Jul 10, 2015 2405 2432 2400 2425 0 +52.20(+2.20%)
Jul 09, 2015 2370 2391 2367 2373 0 +38.79(+1.66%)
Jul 08, 2015 2349 2359 2325 2334 0 -31.75(-1.34%)
Jul 07, 2015 2332 2369 2310 2366 0 +39.28(+1.69%)
Jul 06, 2015 2326 2333 2311 2327 0 -10.65(-0.46%)
Jul 02, 2015 2337 2337 2337 2337 0 -17.86(-0.76%)
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.