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 (%)
Mar 31, 2009 715.19 748.07 699.97 721.52 0 +15.68(+2.22%)
Mar 30, 2009 716.32 746.45 677.69 705.85 0 -29.44(-4.00%)
Mar 27, 2009 747.93 793.57 722.39 735.29 0 -28.41(-3.72%)
Mar 26, 2009 720.55 782.53 697.51 763.70 0 +55.29(+7.81%)
Mar 25, 2009 679.01 737.57 663.73 708.41 0 +29.37(+4.33%)
Mar 24, 2009 683.75 712.20 664.21 679.04 0 -13.19(-1.91%)
Mar 23, 2009 681.23 702.45 658.01 692.23 0 +40.45(+6.21%)
Mar 20, 2009 682.11 698.13 635.00 651.77 0 -32.84(-4.80%)
Mar 19, 2009 671.22 704.01 638.93 684.61 0 +21.58(+3.26%)
Mar 18, 2009 651.27 680.02 623.09 663.03 0 -4.16(-0.62%)
Mar 17, 2009 641.46 675.41 625.39 667.19 0 +23.58(+3.66%)
Mar 16, 2009 664.77 683.82 627.07 643.60 0 -22.72(-3.41%)
Mar 13, 2009 666.46 690.68 641.53 666.33 0 +4.19(+0.63%)
Mar 12, 2009 627.36 678.83 606.85 662.14 0 +32.42(+5.15%)
Mar 11, 2009 632.05 667.37 602.54 629.72 0 -7.85(-1.23%)
Mar 10, 2009 595.53 647.50 581.27 637.57 0 +54.08(+9.27%)
Mar 09, 2009 588.51 614.83 566.53 583.49 0 -10.23(-1.72%)
Mar 06, 2009 596.07 616.80 567.18 593.72 0 +18.19(+3.16%)
Mar 05, 2009 613.36 624.61 568.29 575.53 0 -41.15(-6.67%)
Mar 04, 2009 608.45 640.70 588.02 616.68 0 +17.21(+2.87%)
Mar 03, 2009 613.89 637.69 579.78 599.46 0 -8.29(-1.36%)
Mar 02, 2009 639.60 650.89 589.67 607.75 0 -36.61(-5.68%)
Feb 27, 2009 618.58 682.85 604.86 644.37 0 +16.62(+2.65%)
Feb 26, 2009 624.58 663.89 606.05 627.75 0 +6.53(+1.05%)
Feb 25, 2009 653.11 668.55 602.40 621.22 0 -34.03(-5.19%)
Feb 24, 2009 634.62 669.54 613.24 655.25 0 +27.94(+4.45%)
Feb 23, 2009 669.17 682.68 622.00 627.31 0 -31.37(-4.76%)
Feb 20, 2009 662.76 685.97 632.52 658.67 0 -16.03(-2.38%)
Feb 19, 2009 705.36 723.49 664.72 674.71 0 -24.26(-3.47%)
Feb 18, 2009 701.61 727.07 669.58 698.97 0 -0.80(-0.11%)
Feb 17, 2009 712.09 741.59 682.52 699.77 0 -38.01(-5.15%)
Feb 16, 2009 735.66 764.42 703.45 737.78 0 +0.00(+0.00%)
Feb 13, 2009 735.66 764.42 703.45 737.78 0 +8.21(+1.12%)
Feb 12, 2009 714.10 747.56 695.55 729.58 0 -8.75(-1.18%)
Feb 11, 2009 736.29 764.69 711.38 738.33 0 +3.86(+0.53%)
Feb 10, 2009 770.84 792.09 722.94 734.46 0 -38.38(-4.97%)
Feb 09, 2009 783.48 804.24 755.09 772.84 0 -13.64(-1.73%)
Feb 06, 2009 753.51 813.56 741.41 786.48 0 +28.93(+3.82%)
Feb 05, 2009 729.89 768.23 713.85 757.55 0 +22.18(+3.02%)
Feb 04, 2009 744.26 764.85 722.31 735.37 0 -14.10(-1.88%)
Feb 03, 2009 755.86 786.56 724.47 749.47 0 -3.76(-0.50%)
Feb 02, 2009 728.44 786.85 706.91 753.23 0 +16.11(+2.19%)
Jan 30, 2009 766.90 792.35 723.46 737.12 0 -26.04(-3.41%)
Jan 29, 2009 803.24 811.45 756.57 763.16 0 -46.66(-5.76%)
Jan 28, 2009 792.41 825.41 771.12 809.82 0 +30.19(+3.87%)
Jan 27, 2009 781.57 805.87 760.15 779.63 0 -1.36(-0.17%)
Jan 26, 2009 763.54 802.27 746.45 780.99 0 +16.45(+2.15%)
Jan 23, 2009 744.62 781.02 729.18 764.54 0 +3.37(+0.44%)
Jan 22, 2009 782.23 801.17 746.84 761.17 0 -41.61(-5.18%)
Jan 21, 2009 765.22 815.18 746.04 802.78 0 +44.89(+5.92%)
Jan 20, 2009 805.00 818.99 746.64 757.89 0 -56.14(-6.90%)
Jan 19, 2009 812.02 828.94 775.60 814.03 0 +0.00(+0.00%)
Jan 16, 2009 812.02 828.94 775.60 814.03 0 +13.49(+1.68%)
Jan 15, 2009 763.64 819.86 735.21 800.54 0 +33.05(+4.31%)
Jan 14, 2009 818.82 836.34 757.21 767.49 0 -60.80(-7.34%)
Jan 13, 2009 836.17 865.62 806.14 828.29 0 -12.67(-1.51%)
Jan 12, 2009 857.77 889.23 822.38 840.96 0 -16.48(-1.92%)
Jan 09, 2009 883.77 906.16 819.60 857.43 0 -21.99(-2.50%)
Jan 08, 2009 897.13 924.58 848.74 879.42 0 -20.98(-2.33%)
Jan 07, 2009 932.43 949.74 871.31 900.40 0 -50.34(-5.29%)
Jan 06, 2009 899.61 966.86 880.67 950.73 0 +55.26(+6.17%)
Jan 05, 2009 879.77 914.92 839.75 895.47 0 +22.51(+2.58%)
Jan 02, 2009 822.33 884.96 802.96 872.96 0 +54.38(+6.64%)
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.