Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketing Services Sector (CIX: MSECTOR721 )

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 (%)
Dec 31, 2009 1607 1607 1607 0 -18.47(-1.14%)
Dec 30, 2009 1608 1644 1598 1626 0 +0.37(+0.02%)
Dec 29, 2009 1607 1638 1598 1625 0 +10.86(+0.67%)
Dec 28, 2009 1622 1645 1600 1614 0 -14.14(-0.87%)
Dec 24, 2009 1617 1652 1615 1629 0 -7.80(-0.48%)
Dec 23, 2009 1599 1646 1587 1636 0 +30.33(+1.89%)
Dec 22, 2009 1591 1622 1583 1606 0 +6.43(+0.40%)
Dec 21, 2009 1573 1618 1561 1600 0 +24.93(+1.58%)
Dec 18, 2009 1555 1600 1530 1575 0 +22.84(+1.47%)
Dec 17, 2009 1542 1583 1519 1552 0 -16.11(-1.03%)
Dec 16, 2009 1553 1592 1547 1568 0 +12.34(+0.79%)
Dec 15, 2009 1544 1588 1530 1556 0 -8.73(-0.56%)
Dec 14, 2009 1537 1571 1523 1564 0 +36.80(+2.41%)
Dec 11, 2009 1516 1549 1499 1528 0 +16.89(+1.12%)
Dec 10, 2009 1510 1548 1483 1511 0 -3.16(-0.21%)
Dec 09, 2009 1504 1536 1468 1514 0 +17.79(+1.19%)
Dec 08, 2009 1487 1515 1465 1496 0 -11.95(-0.79%)
Dec 07, 2009 1508 1540 1487 1508 0 -7.78(-0.51%)
Dec 04, 2009 1499 1545 1472 1516 0 +39.10(+2.65%)
Dec 03, 2009 1503 1537 1468 1477 0 -25.98(-1.73%)
Dec 02, 2009 1478 1522 1464 1503 0 +17.49(+1.18%)
Dec 01, 2009 1463 1506 1455 1485 0 +30.36(+2.09%)
Nov 30, 2009 1464 1480 1416 1455 0 -17.26(-1.17%)
Nov 27, 2009 1447 1496 1425 1472 0 -31.67(-2.11%)
Nov 25, 2009 1504 1504 1504 0 -4.40(-0.29%)
Nov 24, 2009 1509 1525 1473 1508 0 -8.19(-0.54%)
Nov 23, 2009 1515 1551 1491 1516 0 +16.18(+1.08%)
Nov 20, 2009 1490 1529 1477 1500 0 -8.54(-0.57%)
Nov 19, 2009 1517 1542 1475 1509 0 -30.15(-1.96%)
Nov 18, 2009 1545 1556 1506 1539 0 -8.99(-0.58%)
Nov 17, 2009 1530 1568 1511 1548 0 +4.19(+0.27%)
Nov 16, 2009 1534 1565 1510 1544 0 +14.17(+0.93%)
Nov 13, 2009 1516 1552 1498 1529 0 +19.40(+1.28%)
Nov 12, 2009 1551 1579 1498 1510 0 -42.45(-2.73%)
Nov 11, 2009 1560 1580 1527 1552 0 +6.15(+0.40%)
Nov 10, 2009 1532 1583 1511 1546 0 +9.80(+0.64%)
Nov 09, 2009 1541 1587 1502 1537 0 +7.32(+0.48%)
Nov 06, 2009 1507 1563 1487 1529 0 +17.51(+1.16%)
Nov 05, 2009 1487 1553 1459 1512 0 +91.70(+6.46%)
Nov 04, 2009 1448 1482 1407 1420 0 -24.89(-1.72%)
Nov 03, 2009 1418 1465 1402 1445 0 +7.24(+0.50%)
Nov 02, 2009 1440 1483 1399 1438 0 +1.36(+0.09%)
Oct 30, 2009 1490 1512 1415 1436 0 -62.65(-4.18%)
Oct 29, 2009 1463 1532 1444 1499 0 +61.09(+4.25%)
Oct 28, 2009 1520 1539 1422 1438 0 -99.09(-6.45%)
Oct 27, 2009 1574 1596 1519 1537 0 -37.86(-2.40%)
Oct 26, 2009 1596 1641 1552 1575 0 -25.14(-1.57%)
Oct 23, 2009 1595 1634 1573 1600 0 -37.79(-2.31%)
Oct 22, 2009 1618 1654 1589 1638 0 +17.94(+1.11%)
Oct 21, 2009 1608 1678 1593 1620 0 +1.18(+0.07%)
Oct 20, 2009 1605 1640 1593 1619 0 -5.54(-0.34%)
Oct 19, 2009 1588 1649 1568 1624 0 +43.27(+2.74%)
Oct 16, 2009 1591 1616 1557 1581 0 -29.25(-1.82%)
Oct 15, 2009 1586 1625 1580 1610 0 -2.23(-0.14%)
Oct 14, 2009 1614 1642 1590 1612 0 +11.35(+0.71%)
Oct 13, 2009 1597 1625 1577 1601 0 -3.62(-0.23%)
Oct 12, 2009 1617 1633 1582 1605 0 -0.20(-0.01%)
Oct 09, 2009 1579 1617 1570 1605 0 +21.76(+1.37%)
Oct 08, 2009 1554 1607 1539 1583 0 +36.95(+2.39%)
Oct 07, 2009 1525 1558 1512 1546 0 +8.54(+0.56%)
Oct 06, 2009 1505 1556 1492 1538 0 +39.55(+2.64%)
Oct 05, 2009 1473 1515 1459 1498 0 +29.94(+2.04%)
Oct 02, 2009 1459 1493 1445 1468 0 -13.49(-0.91%)
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.