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 (%)
May 29, 2009 1050 1068 1023 1057 0 +14.09(+1.35%)
May 28, 2009 1045 1067 991.99 1043 0 +11.73(+1.14%)
May 27, 2009 1023 1068 997.45 1031 0 +0.04(+0.00%)
May 26, 2009 978.02 1042 965.81 1031 0 +46.23(+4.70%)
May 25, 2009 987.32 1011 964.76 984.56 0 +0.00(+0.00%)
May 22, 2009 987.32 1011 964.76 984.56 0 +4.28(+0.44%)
May 21, 2009 992.79 1005 952.13 980.28 0 -23.10(-2.30%)
May 20, 2009 1028 1048 990.69 1003 0 -12.18(-1.20%)
May 19, 2009 1025 1055 990.10 1016 0 -24.65(-2.37%)
May 18, 2009 992.08 1047 979.25 1040 0 +59.37(+6.05%)
May 15, 2009 999.74 1024 962.32 980.84 0 -21.41(-2.14%)
May 14, 2009 966.55 1027 949.21 1002 0 +34.04(+3.52%)
May 13, 2009 1033 1048 956.80 968.21 0 -89.80(-8.49%)
May 12, 2009 1124 1141 1029 1058 0 -61.30(-5.48%)
May 11, 2009 1103 1138 1065 1119 0 -7.19(-0.64%)
May 08, 2009 1108 1152 1082 1126 0 +25.85(+2.35%)
May 07, 2009 1069 1160 1024 1101 0 +39.65(+3.74%)
May 06, 2009 1056 1081 1021 1061 0 +16.63(+1.59%)
May 05, 2009 1007 1090 992.25 1044 0 +23.86(+2.34%)
May 04, 2009 1005 1039 953.90 1021 0 +45.47(+4.66%)
May 01, 2009 977.28 999.64 950.47 975.04 0 -1.47(-0.15%)
Apr 30, 2009 956.15 1022 926.34 976.51 0 +34.15(+3.62%)
Apr 29, 2009 922.58 960.90 906.12 942.36 0 +28.37(+3.10%)
Apr 28, 2009 923.04 949.91 892.82 913.99 0 -14.85(-1.60%)
Apr 27, 2009 950.90 977.50 906.19 928.84 0 -38.66(-4.00%)
Apr 24, 2009 922.89 996.72 912.67 967.50 0 +28.63(+3.05%)
Apr 23, 2009 936.54 959.23 898.85 938.87 0 +0.38(+0.04%)
Apr 22, 2009 928.62 973.03 907.10 938.50 0 -1.76(-0.19%)
Apr 21, 2009 883.96 952.41 864.71 940.26 0 +54.75(+6.18%)
Apr 20, 2009 932.21 951.74 868.81 885.51 0 -78.84(-8.18%)
Apr 17, 2009 918.58 990.27 907.62 964.35 0 +47.89(+5.23%)
Apr 16, 2009 881.22 936.38 860.16 916.46 0 +43.71(+5.01%)
Apr 15, 2009 852.94 888.76 832.14 872.75 0 +14.76(+1.72%)
Apr 14, 2009 859.26 913.93 834.34 857.99 0 -22.36(-2.54%)
Apr 13, 2009 855.65 890.64 822.08 880.35 0 +12.68(+1.46%)
Apr 10, 2009 843.23 883.87 813.11 867.67 0 +0.00(+0.00%)
Apr 09, 2009 843.23 883.87 813.11 867.67 0 +41.92(+5.08%)
Apr 08, 2009 816.45 844.90 801.11 825.75 0 +12.27(+1.51%)
Apr 07, 2009 832.48 845.76 803.70 813.48 0 -30.94(-3.66%)
Apr 06, 2009 818.23 859.16 794.30 844.42 0 +23.09(+2.81%)
Apr 03, 2009 794.53 832.21 775.77 821.33 0 +24.69(+3.10%)
Apr 02, 2009 767.93 828.08 745.64 796.64 0 +52.35(+7.03%)
Apr 01, 2009 717.94 754.13 704.23 744.28 0 +22.76(+3.15%)
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%)
Jan 01, 2009 790.45 846.25 775.53 818.59 0 +0.00(+0.00%)
Dec 31, 2008 790.45 846.25 775.53 818.59 0 +26.53(+3.35%)
Dec 30, 2008 750.51 814.07 736.00 792.06 0 +46.82(+6.28%)
Dec 29, 2008 769.68 779.73 724.78 745.23 0 -26.82(-3.47%)
Dec 26, 2008 762.86 784.23 744.73 772.05 0 +12.35(+1.63%)
Dec 25, 2008 762.43 778.70 741.90 759.70 0 +0.00(+0.00%)
Dec 24, 2008 762.43 778.70 741.90 759.70 0 -3.42(-0.45%)
Dec 23, 2008 782.16 814.85 740.42 763.12 0 -19.54(-2.50%)
Dec 22, 2008 823.34 836.52 744.68 782.65 0 -37.97(-4.63%)
Dec 19, 2008 824.76 856.81 785.78 820.62 0 +6.73(+0.83%)
Dec 18, 2008 841.51 863.00 789.98 813.89 0 -30.38(-3.60%)
Dec 17, 2008 822.12 864.83 806.31 844.28 0 +14.87(+1.79%)
Dec 16, 2008 792.70 843.25 774.45 829.40 0 +46.55(+5.95%)
Dec 15, 2008 837.64 858.88 754.51 782.85 0 -47.63(-5.74%)
Dec 12, 2008 796.80 841.24 769.26 830.49 0 +13.25(+1.62%)
Dec 11, 2008 870.88 887.22 800.95 817.24 0 -60.82(-6.93%)
Dec 10, 2008 858.99 897.73 834.67 878.06 0 +15.15(+1.76%)
Dec 09, 2008 865.45 901.56 835.90 862.90 0 -13.19(-1.51%)
Dec 08, 2008 855.07 907.07 817.20 876.10 0 +36.71(+4.37%)
Dec 05, 2008 818.49 849.75 760.83 839.39 0 +11.31(+1.37%)
Dec 04, 2008 828.25 895.59 792.96 828.08 0 -8.48(-1.01%)
Dec 03, 2008 805.11 852.22 763.36 836.56 0 +31.98(+3.97%)
Dec 02, 2008 793.33 824.76 768.52 804.58 0 +24.17(+3.10%)
Dec 01, 2008 850.26 870.96 761.83 780.41 0 -92.75(-10.62%)
Nov 28, 2008 825.04 886.01 810.96 873.16 0 +33.13(+3.94%)
Nov 27, 2008 773.92 861.67 761.64 840.03 0 +0.00(+0.00%)
Nov 26, 2008 773.92 861.67 761.64 840.03 0 +55.54(+7.08%)
Nov 25, 2008 757.89 812.63 704.79 784.49 0 +40.84(+5.49%)
Nov 24, 2008 718.65 781.45 677.00 743.65 0 +32.26(+4.54%)
Nov 21, 2008 683.47 734.41 603.80 711.38 0 +34.95(+5.17%)
Nov 20, 2008 710.75 744.95 652.75 676.43 0 -35.93(-5.04%)
Nov 19, 2008 778.54 794.72 697.80 712.36 0 -70.43(-9.00%)
Nov 18, 2008 780.22 822.56 741.00 782.79 0 +2.80(+0.36%)
Nov 17, 2008 805.66 844.14 764.11 779.99 0 -34.31(-4.21%)
Nov 14, 2008 831.82 880.52 784.89 814.30 0 -32.40(-3.83%)
Nov 13, 2008 760.60 857.03 727.73 846.70 0 +86.08(+11.32%)
Nov 12, 2008 794.68 829.72 749.65 760.62 0 -51.14(-6.30%)
Nov 11, 2008 814.45 858.25 780.16 811.75 0 -15.62(-1.89%)
Nov 10, 2008 916.19 946.68 805.78 827.38 0 -55.54(-6.29%)
Nov 07, 2008 873.84 931.67 831.67 882.92 0 +23.43(+2.73%)
Nov 06, 2008 908.00 947.43 814.59 859.50 0 -69.47(-7.48%)
Nov 05, 2008 959.63 1002 915.75 928.97 0 -43.82(-4.50%)
Nov 04, 2008 975.29 1013 929.43 972.79 0 +10.22(+1.06%)
Nov 03, 2008 961.11 987.38 912.07 962.57 0 +28.99(+3.10%)
Oct 31, 2008 899.51 951.03 860.90 933.59 0 +33.25(+3.69%)
Oct 30, 2008 873.97 931.47 844.31 900.34 0 +31.82(+3.66%)
Oct 29, 2008 826.65 906.01 802.23 868.51 0 +46.21(+5.62%)
Oct 28, 2008 801.24 836.93 734.62 822.30 0 +32.02(+4.05%)
Oct 27, 2008 812.24 854.32 764.94 790.28 0 -33.56(-4.07%)
Oct 24, 2008 808.83 865.78 776.56 823.85 0 -40.65(-4.70%)
Oct 23, 2008 915.97 930.86 816.32 864.50 0 -49.76(-5.44%)
Oct 22, 2008 975.93 1002 897.68 914.25 0 -79.08(-7.96%)
Oct 21, 2008 1006 1047 970.70 993.33 0 -35.55(-3.46%)
Oct 20, 2008 1017 1057 982.18 1029 0 +15.88(+1.57%)
Oct 17, 2008 978.29 1062 947.28 1013 0 +10.96(+1.09%)
Oct 16, 2008 993.09 1037 930.58 1002 0 +3.34(+0.33%)
Oct 15, 2008 1111 1132 990.55 998.70 0 -120.87(-10.80%)
Oct 14, 2008 1195 1211 1083 1120 0 -48.70(-4.17%)
Oct 13, 2008 1147 1217 1106 1168 0 +63.02(+5.70%)
Oct 10, 2008 1146 1233 997.37 1105 0 -89.02(-7.45%)
Oct 09, 2008 1269 1316 1172 1194 0 -69.90(-5.53%)
Oct 08, 2008 1233 1354 1176 1264 0 +9.11(+0.73%)
Oct 07, 2008 1337 1376 1237 1255 0 -60.84(-4.62%)
Oct 06, 2008 1353 1396 1242 1316 0 -67.10(-4.85%)
Oct 03, 2008 1437 1473 1367 1383 0 -35.42(-2.50%)
Oct 02, 2008 1481 1504 1410 1418 0 -68.51(-4.61%)
Oct 01, 2008 1501 1536 1458 1487 0 -27.46(-1.81%)
Sep 30, 2008 1497 1546 1452 1514 0 +38.49(+2.61%)
Sep 29, 2008 1557 1592 1336 1476 0 -103.65(-6.56%)
Sep 26, 2008 1586 1609 1541 1580 0 -27.72(-1.72%)
Sep 25, 2008 1612 1649 1577 1607 0 +1.33(+0.08%)
Sep 24, 2008 1649 1681 1589 1606 0 -41.41(-2.51%)
Sep 23, 2008 1696 1729 1625 1647 0 -49.30(-2.91%)
Sep 22, 2008 1719 1770 1663 1697 0 -15.77(-0.92%)
Sep 19, 2008 1716 1850 1635 1712 0 +91.30(+5.63%)
Sep 18, 2008 1618 1682 1509 1621 0 +45.57(+2.89%)
Sep 17, 2008 1607 1663 1547 1576 0 -57.14(-3.50%)
Sep 16, 2008 1615 1679 1581 1633 0 -7.80(-0.48%)
Sep 15, 2008 1666 1719 1611 1640 0 -64.92(-3.81%)
Sep 12, 2008 1696 1734 1673 1705 0 -6.34(-0.37%)
Sep 11, 2008 1701 1743 1667 1712 0 -3.60(-0.21%)
Sep 10, 2008 1722 1769 1688 1715 0 -17.39(-1.00%)
Sep 09, 2008 1799 1821 1721 1733 0 -69.66(-3.86%)
Sep 08, 2008 1784 1841 1740 1802 0 +53.36(+3.05%)
Sep 05, 2008 1765 1787 1717 1749 0 -20.65(-1.17%)
Sep 04, 2008 1792 1806 1745 1770 0 -31.86(-1.77%)
Sep 03, 2008 1778 1821 1763 1802 0 +18.32(+1.03%)
Sep 02, 2008 1794 1852 1758 1783 0 +11.37(+0.64%)
Sep 01, 2008 1775 1801 1742 1772 0 +0.00(+0.00%)
Aug 29, 2008 1775 1801 1742 1772 0 -6.88(-0.39%)
Aug 28, 2008 1758 1796 1738 1779 0 +27.95(+1.60%)
Aug 27, 2008 1733 1768 1713 1751 0 +20.54(+1.19%)
Aug 26, 2008 1734 1760 1704 1730 0 -7.50(-0.43%)
Aug 25, 2008 1781 1795 1718 1738 0 -52.20(-2.92%)
Aug 22, 2008 1767 1814 1739 1790 0 +26.49(+1.50%)
Aug 21, 2008 1744 1780 1716 1763 0 +20.81(+1.19%)
Aug 20, 2008 1769 1805 1721 1743 0 -15.92(-0.91%)
Aug 19, 2008 1787 1813 1732 1759 0 -50.02(-2.77%)
Aug 18, 2008 1812 1857 1781 1809 0 -2.37(-0.13%)
Aug 15, 2008 1812 1863 1771 1811 0 +12.85(+0.71%)
Aug 14, 2008 1744 1828 1725 1798 0 +40.62(+2.31%)
Aug 13, 2008 1759 1794 1713 1757 0 -10.59(-0.60%)
Aug 12, 2008 1781 1823 1740 1768 0 -18.00(-1.01%)
Aug 11, 2008 1753 1829 1702 1786 0 +48.61(+2.80%)
Aug 08, 2008 1696 1777 1666 1737 0 +41.62(+2.45%)
Aug 07, 2008 1727 1756 1670 1696 0 -60.74(-3.46%)
Aug 06, 2008 1745 1796 1681 1757 0 -65.97(-3.62%)
Aug 05, 2008 1786 1842 1763 1823 0 +46.66(+2.63%)
Aug 04, 2008 1791 1808 1737 1776 0 -19.45(-1.08%)
Aug 01, 2008 1809 1846 1758 1795 0 -10.44(-0.58%)
Jul 31, 2008 1803 1868 1744 1806 0 -16.61(-0.91%)
Jul 30, 2008 1814 1852 1774 1822 0 +20.78(+1.15%)
Jul 29, 2008 1801 1834 1736 1802 0 +57.74(+3.31%)
Jul 28, 2008 1797 1833 1725 1744 0 -52.85(-2.94%)
Jul 25, 2008 1771 1839 1746 1797 0 +33.67(+1.91%)
Jul 24, 2008 1841 1868 1740 1763 0 -71.74(-3.91%)
Jul 23, 2008 1784 1878 1765 1835 0 +53.08(+2.98%)
Jul 22, 2008 1714 1798 1681 1782 0 +52.53(+3.04%)
Jul 21, 2008 1737 1773 1693 1729 0 -2.23(-0.13%)
Jul 18, 2008 1739 1782 1688 1731 0 -11.14(-0.64%)
Jul 17, 2008 1712 1781 1668 1743 0 +40.70(+2.39%)
Jul 16, 2008 1614 1719 1587 1702 0 +93.88(+5.84%)
Jul 15, 2008 1630 1660 1567 1608 0 -32.38(-1.97%)
Jul 14, 2008 1697 1720 1616 1640 0 -38.60(-2.30%)
Jul 11, 2008 1669 1714 1628 1679 0 -10.21(-0.60%)
Jul 10, 2008 1693 1732 1660 1689 0 -10.05(-0.59%)
Jul 09, 2008 1732 1764 1676 1699 0 -29.84(-1.73%)
Jul 08, 2008 1718 1754 1666 1729 0 +12.64(+0.74%)
Jul 07, 2008 1785 1806 1691 1716 0 -51.63(-2.92%)
Jul 04, 2008 1773 1806 1725 1768 0 +0.00(+0.00%)
Jul 03, 2008 1773 1806 1725 1768 0 +8.49(+0.48%)
Jul 02, 2008 1806 1841 1743 1760 0 -16.49(-0.93%)
Jul 01, 2008 1774 1820 1738 1776 0 -23.34(-1.30%)
Jun 30, 2008 1791 1862 1758 1799 0 -2.53(-0.14%)
Jun 27, 2008 1801 1834 1746 1802 0 -0.17(-0.01%)
Jun 26, 2008 1825 1862 1773 1802 0 -38.39(-2.09%)
Jun 25, 2008 1809 1890 1781 1840 0 +62.64(+3.52%)
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.