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 (%)
Apr 30, 2015 2545 2565 2522 2537 0 -8.81(-0.35%)
Apr 29, 2015 2555 2567 2530 2546 0 -14.96(-0.58%)
Apr 28, 2015 2568 2589 2535 2561 0 -10.16(-0.40%)
Apr 27, 2015 2617 2628 2567 2571 0 -43.88(-1.68%)
Apr 24, 2015 2632 2635 2599 2615 0 +15.00(+0.58%)
Apr 23, 2015 2606 2619 2586 2600 0 -7.64(-0.29%)
Apr 22, 2015 2573 2614 2553 2608 0 +35.38(+1.38%)
Apr 21, 2015 2591 2605 2558 2572 0 -16.97(-0.66%)
Apr 20, 2015 2581 2605 2567 2589 0 +22.41(+0.87%)
Apr 17, 2015 2572 2578 2548 2567 0 -20.63(-0.80%)
Apr 16, 2015 2598 2610 2579 2587 0 -10.55(-0.41%)
Apr 15, 2015 2627 2631 2591 2598 0 -23.01(-0.88%)
Apr 14, 2015 2604 2622 2588 2621 0 +13.95(+0.54%)
Apr 13, 2015 2618 2635 2597 2607 0 -34.61(-1.31%)
Apr 10, 2015 2627 2644 2616 2642 0 +13.55(+0.52%)
Apr 09, 2015 2650 2656 2619 2628 0 -24.58(-0.93%)
Apr 08, 2015 2638 2665 2630 2653 0 +19.30(+0.73%)
Apr 07, 2015 2660 2665 2631 2633 0 -29.03(-1.09%)
Apr 06, 2015 2654 2668 2640 2662 0 +7.06(+0.27%)
Apr 02, 2015 2655 2655 2655 2655 0 +30.22(+1.15%)
Apr 01, 2015 2622 2635 2597 2625 0 -13.46(-0.51%)
Mar 31, 2015 2634 2666 2623 2639 0 -0.78(-0.03%)
Mar 30, 2015 2626 2649 2617 2639 0 +25.07(+0.96%)
Mar 27, 2015 2599 2624 2595 2614 0 +15.23(+0.59%)
Mar 26, 2015 2595 2610 2580 2599 0 -6.27(-0.24%)
Mar 25, 2015 2641 2649 2602 2605 0 -31.39(-1.19%)
Mar 24, 2015 2643 2656 2626 2637 0 -11.13(-0.42%)
Mar 23, 2015 2647 2664 2642 2648 0 +1.55(+0.06%)
Mar 20, 2015 2649 2665 2639 2646 0 +8.81(+0.33%)
Mar 19, 2015 2631 2643 2617 2638 0 +1.93(+0.07%)
Mar 18, 2015 2603 2648 2575 2636 0 +32.61(+1.25%)
Mar 17, 2015 2616 2624 2595 2603 0 -28.22(-1.07%)
Mar 16, 2015 2612 2637 2598 2631 0 +34.01(+1.31%)
Mar 13, 2015 2615 2617 2576 2597 0 -20.28(-0.77%)
Mar 12, 2015 2584 2622 2575 2617 0 +43.54(+1.69%)
Mar 11, 2015 2598 2601 2565 2574 0 -16.97(-0.65%)
Mar 10, 2015 2603 2609 2582 2591 0 -32.11(-1.22%)
Mar 09, 2015 2616 2630 2598 2623 0 +15.64(+0.60%)
Mar 06, 2015 2631 2643 2597 2607 0 -36.77(-1.39%)
Mar 05, 2015 2678 2683 2634 2644 0 -31.57(-1.18%)
Mar 04, 2015 2676 2701 2663 2676 0 -22.59(-0.84%)
Mar 03, 2015 2698 2699 2692 2698 0 -14.68(-0.54%)
Mar 02, 2015 2683 2730 2681 2713 0 +29.31(+1.09%)
Feb 27, 2015 2705 2714 2676 2684 0 -19.30(-0.71%)
Feb 26, 2015 2701 2713 2694 2703 0 +25.63(+0.96%)
Feb 25, 2015 2650 2687 2641 2677 0 +23.93(+0.90%)
Feb 24, 2015 2642 2661 2630 2653 0 +7.30(+0.28%)
Feb 23, 2015 2645 2656 2629 2646 0 -0.32(-0.01%)
Feb 20, 2015 2636 2649 2611 2646 0 +5.29(+0.20%)
Feb 19, 2015 2632 2652 2622 2641 0 +15.16(+0.58%)
Feb 18, 2015 2625 2643 2620 2626 0 -0.55(-0.02%)
Feb 17, 2015 2622 2639 2611 2627 0 +0.89(+0.03%)
Feb 13, 2015 2626 2626 2626 2626 0 +60.48(+2.36%)
Feb 12, 2015 2540 2579 2533 2565 0 +35.66(+1.41%)
Feb 11, 2015 2512 2540 2493 2530 0 +11.28(+0.45%)
Feb 10, 2015 2530 2538 2437 2518 0 -8.28(-0.33%)
Feb 09, 2015 2473 2533 2470 2527 0 +33.71(+1.35%)
Feb 06, 2015 2512 2526 2483 2493 0 -21.49(-0.85%)
Feb 05, 2015 2480 2521 2469 2514 0 +36.92(+1.49%)
Feb 04, 2015 2480 2504 2470 2477 0 -4.82(-0.19%)
Feb 03, 2015 2459 2483 2447 2482 0 +41.12(+1.68%)
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.