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 24, 2011 1800 1815 1765 1788 0 -9.40(-0.52%)
May 23, 2011 1810 1838 1777 1797 0 -45.54(-2.47%)
May 20, 2011 1836 1862 1809 1843 0 -3.17(-0.17%)
May 19, 2011 1843 1871 1818 1846 0 +15.14(+0.83%)
May 18, 2011 1794 1849 1786 1831 0 +36.07(+2.01%)
May 17, 2011 1798 1814 1776 1795 0 -9.80(-0.54%)
May 16, 2011 1823 1843 1793 1805 0 -25.70(-1.40%)
May 13, 2011 1845 1858 1815 1830 0 -16.70(-0.90%)
May 12, 2011 1818 1859 1804 1847 0 +15.21(+0.83%)
May 11, 2011 1837 1851 1812 1832 0 -14.65(-0.79%)
May 10, 2011 1829 1866 1812 1846 0 +19.23(+1.05%)
May 09, 2011 1826 1846 1802 1827 0 +0.95(+0.05%)
May 06, 2011 1830 1871 1797 1826 0 +17.20(+0.95%)
May 05, 2011 1792 1835 1773 1809 0 +6.29(+0.35%)
May 04, 2011 1865 1894 1773 1803 0 -60.62(-3.25%)
May 03, 2011 1881 1897 1835 1863 0 -21.16(-1.12%)
May 02, 2011 1890 1930 1879 1885 0 -31.28(-1.63%)
Apr 29, 2011 1963 1977 1893 1916 0 -53.01(-2.69%)
Apr 28, 2011 1948 2020 1903 1969 0 +13.45(+0.69%)
Apr 27, 2011 1960 1979 1932 1955 0 -0.21(-0.01%)
Apr 26, 2011 1946 1977 1927 1956 0 +12.86(+0.66%)
Apr 25, 2011 1935 1960 1916 1943 0 -1.19(-0.06%)
Apr 21, 2011 1948 1961 1916 1944 0 +9.42(+0.49%)
Apr 20, 2011 1952 1972 1913 1934 0 +27.51(+1.44%)
Apr 19, 2011 1925 1947 1875 1907 0 -15.52(-0.81%)
Apr 18, 2011 1937 1953 1896 1922 0 -45.90(-2.33%)
Apr 15, 2011 1953 1990 1924 1968 0 -9.59(-0.48%)
Apr 14, 2011 1989 2007 1957 1978 0 -33.68(-1.67%)
Apr 13, 2011 2031 2048 1991 2012 0 -2.27(-0.11%)
Apr 12, 2011 2029 2046 2000 2014 0 -30.18(-1.48%)
Apr 11, 2011 2051 2064 2022 2044 0 -6.42(-0.31%)
Apr 08, 2011 2074 2096 2030 2051 0 -13.54(-0.66%)
Apr 07, 2011 2077 2101 2045 2064 0 -8.54(-0.41%)
Apr 06, 2011 2087 2111 2041 2073 0 -1.96(-0.09%)
Apr 05, 2011 2131 2149 2054 2075 0 -60.25(-2.82%)
Apr 04, 2011 2141 2168 2118 2135 0 -1.71(-0.08%)
Apr 01, 2011 2138 2159 2108 2137 0 +14.34(+0.68%)
Mar 31, 2011 2100 2137 2086 2122 0 +20.88(+0.99%)
Mar 30, 2011 2094 2119 2071 2101 0 +11.72(+0.56%)
Mar 29, 2011 2059 2100 2044 2090 0 +25.84(+1.25%)
Mar 28, 2011 2081 2112 2044 2064 0 -14.24(-0.69%)
Mar 25, 2011 2071 2110 2045 2078 0 +15.02(+0.73%)
Mar 24, 2011 2059 2087 2031 2063 0 +14.25(+0.70%)
Mar 23, 2011 2034 2064 2008 2049 0 +5.13(+0.25%)
Mar 22, 2011 2069 2089 2028 2044 0 -22.75(-1.10%)
Mar 21, 2011 2058 2094 2037 2066 0 +35.40(+1.74%)
Mar 18, 2011 2027 2053 1995 2031 0 +28.61(+1.43%)
Mar 17, 2011 2025 2051 1979 2002 0 +15.20(+0.76%)
Mar 16, 2011 2013 2043 1970 1987 0 -30.56(-1.51%)
Mar 15, 2011 2001 2038 1982 2018 0 -33.50(-1.63%)
Mar 14, 2011 2060 2086 2018 2051 0 -29.92(-1.44%)
Mar 11, 2011 2061 2106 2042 2081 0 +12.97(+0.63%)
Mar 10, 2011 2089 2108 2045 2068 0 -50.37(-2.38%)
Mar 09, 2011 2108 2144 2089 2118 0 +9.85(+0.47%)
Mar 08, 2011 2091 2150 2053 2109 0 +19.05(+0.91%)
Mar 07, 2011 2137 2152 2060 2090 0 -39.06(-1.83%)
Mar 04, 2011 2136 2162 2101 2129 0 -12.20(-0.57%)
Mar 03, 2011 2145 2179 2113 2141 0 +20.56(+0.97%)
Mar 02, 2011 2103 2153 2080 2120 0 +23.35(+1.11%)
Mar 01, 2011 2148 2162 2072 2097 0 -39.47(-1.85%)
Feb 28, 2011 2145 2179 2102 2136 0 -3.00(-0.14%)
Feb 25, 2011 2108 2153 2092 2139 0 +34.07(+1.62%)
Feb 24, 2011 2076 2128 2041 2105 0 +28.73(+1.38%)
Feb 23, 2011 2156 2187 2061 2077 0 -94.40(-4.35%)
Feb 22, 2011 2224 2244 2155 2171 0 -95.34(-4.21%)
Feb 18, 2011 2266 2266 2266 0 -0.45(-0.02%)
Feb 17, 2011 2222 2289 2230 2267 0 -19.49(-0.85%)
Feb 16, 2011 2215 2305 2234 2286 0 +52.31(+2.34%)
Feb 15, 2011 2204 2252 2220 2234 0 -5.48(-0.24%)
Feb 14, 2011 2200 2251 2211 2239 0 +9.77(+0.44%)
Feb 11, 2011 2184 2257 2199 2230 0 +9.28(+0.42%)
Feb 10, 2011 2180 2240 2191 2220 0 -1.56(-0.07%)
Feb 09, 2011 2202 2244 2200 2222 0 -19.37(-0.86%)
Feb 08, 2011 2199 2264 2202 2241 0 +7.80(+0.35%)
Feb 07, 2011 2158 2263 2170 2234 0 +53.08(+2.43%)
Feb 04, 2011 2134 2204 2131 2180 0 +0.60(+0.03%)
Feb 03, 2011 2128 2194 2126 2180 0 +32.43(+1.51%)
Feb 02, 2011 2137 2173 2108 2147 0 -8.36(-0.39%)
Feb 01, 2011 2121 2178 2103 2156 0 +48.97(+2.32%)
Jan 31, 2011 2115 2141 2084 2107 0 +0.69(+0.03%)
Jan 28, 2011 2170 2183 2084 2106 0 -65.81(-3.03%)
Jan 27, 2011 2173 2194 2150 2172 0 -7.30(-0.33%)
Jan 26, 2011 2162 2202 2133 2179 0 +23.05(+1.07%)
Jan 25, 2011 2165 2176 2117 2156 0 -20.23(-0.93%)
Jan 24, 2011 2172 2197 2154 2176 0 +2.17(+0.10%)
Jan 21, 2011 2173 2203 2151 2174 0 +13.36(+0.62%)
Jan 20, 2011 2163 2202 2130 2161 0 -13.61(-0.63%)
Jan 19, 2011 2215 2233 2157 2175 0 -46.16(-2.08%)
Jan 18, 2011 2202 2232 2181 2221 0 +13.42(+0.61%)
Jan 14, 2011 2207 2207 2207 0 +16.70(+0.76%)
Jan 13, 2011 2202 2220 2174 2191 0 -17.03(-0.77%)
Jan 12, 2011 2221 2233 2184 2208 0 +5.71(+0.26%)
Jan 11, 2011 2196 2220 2165 2202 0 +15.42(+0.71%)
Jan 10, 2011 2175 2205 2136 2186 0 -3.28(-0.15%)
Jan 07, 2011 2213 2240 2137 2190 0 -23.07(-1.04%)
Jan 06, 2011 2235 2263 2173 2213 0 -43.65(-1.93%)
Jan 05, 2011 2228 2287 2198 2256 0 +18.45(+0.82%)
Jan 04, 2011 2284 2311 2201 2238 0 -40.52(-1.78%)
Jan 03, 2011 2258 2302 2237 2279 0 +30.17(+1.34%)
Dec 31, 2010 2241 2269 2223 2248 0 +1.71(+0.08%)
Dec 30, 2010 2229 2268 2218 2247 0 +14.12(+0.63%)
Dec 29, 2010 2225 2249 2212 2233 0 +9.66(+0.43%)
Dec 28, 2010 2237 2253 2200 2223 0 -10.35(-0.46%)
Dec 27, 2010 2217 2247 2198 2233 0 +3.60(+0.16%)
Dec 23, 2010 2248 2259 2215 2230 0 -17.20(-0.77%)
Dec 22, 2010 2234 2262 2217 2247 0 +13.93(+0.62%)
Dec 21, 2010 2214 2245 2203 2233 0 +25.39(+1.15%)
Dec 20, 2010 2205 2236 2190 2207 0 +8.68(+0.39%)
Dec 17, 2010 2187 2224 2160 2199 0 +15.49(+0.71%)
Dec 16, 2010 2173 2205 2144 2183 0 +15.67(+0.72%)
Dec 15, 2010 2182 2214 2151 2168 0 -21.84(-1.00%)
Dec 14, 2010 2214 2244 2170 2189 0 -48.46(-2.17%)
Dec 10, 2010 2210 2256 2188 2238 0 +26.75(+1.21%)
Dec 09, 2010 2203 2231 2175 2211 0 +23.68(+1.08%)
Dec 08, 2010 2202 2225 2170 2188 0 -11.79(-0.54%)
Dec 07, 2010 2230 2253 2180 2199 0 -7.84(-0.36%)
Dec 06, 2010 2183 2226 2169 2207 0 +17.75(+0.81%)
Dec 03, 2010 2171 2204 2146 2189 0 +6.73(+0.31%)
Dec 02, 2010 2156 2212 2136 2183 0 +27.05(+1.25%)
Dec 01, 2010 2120 2179 2105 2156 0 +64.89(+3.10%)
Nov 30, 2010 2065 2113 2045 2091 0 -0.70(-0.03%)
Nov 29, 2010 2079 2111 2045 2091 0 -4.65(-0.22%)
Nov 26, 2010 2085 2127 2066 2096 0 -4.81(-0.23%)
Nov 24, 2010 2061 2101 2101 2101 0 +59.12(+2.90%)
Nov 23, 2010 2061 2082 2014 2042 0 -44.83(-2.15%)
Nov 22, 2010 2056 2096 2037 2087 0 +19.39(+0.94%)
Nov 19, 2010 2060 2081 2030 2067 0 +1.19(+0.06%)
Nov 18, 2010 2048 2091 2038 2066 0 +38.29(+1.89%)
Nov 17, 2010 1988 2042 1970 2028 0 +41.51(+2.09%)
Nov 16, 2010 1988 2009 1946 1986 0 -22.41(-1.12%)
Nov 15, 2010 1986 2028 1959 2009 0 +32.06(+1.62%)
Nov 12, 2010 1976 2013 1951 1977 0 -25.90(-1.29%)
Nov 11, 2010 1984 2029 1973 2002 0 -8.41(-0.42%)
Nov 10, 2010 1946 2023 1948 2011 0 +39.59(+2.01%)
Nov 09, 2010 2010 2024 1951 1971 0 -32.08(-1.60%)
Nov 08, 2010 2003 2024 1958 2003 0 -12.09(-0.60%)
Nov 05, 2010 2018 2046 1992 2015 0 +1.08(+0.05%)
Nov 04, 2010 2037 2067 1984 2014 0 +6.73(+0.34%)
Nov 03, 2010 2016 2050 1965 2008 0 -15.17(-0.75%)
Nov 02, 2010 2030 2054 1992 2023 0 +13.36(+0.66%)
Nov 01, 2010 2026 2049 1987 2009 0 -5.34(-0.27%)
Oct 29, 2010 2015 2057 1993 2015 0 +0.66(+0.03%)
Oct 28, 2010 2063 2097 1986 2014 0 -41.76(-2.03%)
Oct 27, 2010 2065 2091 2015 2056 0 -7.19(-0.35%)
Oct 25, 2010 2059 2092 2043 2063 0 +25.96(+1.27%)
Oct 22, 2010 2011 2046 1993 2037 0 +27.83(+1.39%)
Oct 21, 2010 2042 2075 1980 2009 0 -21.93(-1.08%)
Oct 20, 2010 2003 2055 1994 2031 0 +38.98(+1.96%)
Oct 19, 2010 2004 2037 1965 1992 0 -43.94(-2.16%)
Oct 18, 2010 2022 2047 2007 2036 0 +16.45(+0.81%)
Oct 15, 2010 2059 2070 2001 2020 0 -22.23(-1.09%)
Oct 14, 2010 2054 2073 2015 2042 0 -14.83(-0.72%)
Oct 13, 2010 2033 2074 2008 2057 0 +37.47(+1.86%)
Oct 12, 2010 2022 2047 1987 2019 0 +154.03(+8.26%)
Oct 11, 2010 1839 1887 1824 1865 0 +21.59(+1.17%)
Oct 08, 2010 1829 1859 1796 1844 0 +31.35(+1.73%)
Oct 07, 2010 1804 1829 1779 1812 0 +18.87(+1.05%)
Oct 06, 2010 1767 1812 1746 1793 0 +24.65(+1.39%)
Oct 05, 2010 1745 1783 1725 1769 0 +46.98(+2.73%)
Oct 04, 2010 1750 1768 1704 1722 0 -39.02(-2.22%)
Oct 01, 2010 1769 1801 1738 1761 0 -13.73(-0.77%)
Sep 30, 2010 1767 1806 1732 1775 0 -106.90(-5.68%)
Sep 29, 2010 1743 1897 1844 1882 0 +12.79(+0.68%)
Sep 28, 2010 1746 1881 1822 1869 0 +6.42(+0.34%)
Sep 27, 2010 1717 1884 1816 1862 0 +28.59(+1.56%)
Sep 24, 2010 1651 1842 1761 1834 0 +92.98(+5.34%)
Sep 23, 2010 1613 1774 1720 1741 0 -16.21(-0.92%)
Sep 22, 2010 1648 1787 1728 1757 0 -14.93(-0.84%)
Sep 21, 2010 1671 1806 1745 1772 0 -19.00(-1.06%)
Sep 20, 2010 1657 1804 1747 1791 0 +20.11(+1.14%)
Sep 17, 2010 1654 1789 1732 1771 0 +9.04(+0.51%)
Sep 15, 2010 1641 1780 1733 1762 0 -4.07(-0.23%)
Sep 14, 2010 1658 1790 1740 1766 0 -15.80(-0.89%)
Sep 13, 2010 1628 1799 1745 1782 0 +49.49(+2.86%)
Sep 10, 2010 1597 1754 1706 1732 0 +29.98(+1.76%)
Sep 09, 2010 1651 1742 1689 1702 0 -8.16(-0.48%)
Sep 08, 2010 1621 1739 1689 1710 0 +4.78(+0.28%)
Sep 07, 2010 1666 1757 1696 1706 0 -57.98(-3.29%)
Sep 03, 2010 1763 1763 1763 0 +26.72(+1.54%)
Sep 02, 2010 1606 1746 1682 1737 0 +48.72(+2.89%)
Sep 01, 2010 1567 1706 1621 1688 0 +78.98(+4.91%)
Aug 31, 2010 1517 1636 1583 1609 0 -6.45(-0.40%)
Aug 30, 2010 1579 1673 1606 1616 0 -54.69(-3.27%)
Aug 27, 2010 1587 1682 1624 1670 0 +31.43(+1.92%)
Aug 26, 2010 1559 1675 1619 1639 0 -2.05(-0.12%)
Aug 25, 2010 1523 1650 1582 1641 0 +19.37(+1.19%)
Aug 24, 2010 1522 1652 1589 1621 0 -16.99(-1.04%)
Aug 23, 2010 1609 1716 1625 1638 0 -52.10(-3.08%)
Aug 20, 2010 1598 1701 1643 1691 0 +1.30(+0.08%)
Aug 19, 2010 1645 1740 1663 1689 0 -50.39(-2.90%)
Aug 18, 2010 1643 1766 1708 1740 0 +8.46(+0.49%)
Aug 17, 2010 1625 1762 1701 1731 0 +35.50(+2.09%)
Aug 16, 2010 1602 1723 1660 1696 0 -2.47(-0.15%)
Aug 13, 2010 1602 1721 1668 1698 0 +0.79(+0.05%)
Aug 12, 2010 1577 1723 1644 1697 0 -2.19(-0.13%)
Aug 11, 2010 1625 1753 1689 1700 0 -86.04(-4.82%)
Aug 10, 2010 1682 1819 1756 1786 0 -36.48(-2.00%)
Aug 09, 2010 1690 1849 1781 1822 0 +8.53(+0.47%)
Aug 06, 2010 1681 1832 1769 1814 0 +2.31(+0.13%)
Aug 05, 2010 1652 1833 1750 1811 0 +32.82(+1.85%)
Aug 04, 2010 1642 1806 1734 1778 0 +37.12(+2.13%)
Aug 03, 2010 1646 1777 1724 1741 0 -31.39(-1.77%)
Aug 02, 2010 1653 1798 1743 1773 0 +29.36(+1.68%)
Jul 30, 2010 1713 1779 1689 1743 0 +4.63(+0.27%)
Jul 29, 2010 1667 1801 1706 1739 0 -6.69(-0.38%)
Jul 28, 2010 1640 1787 1727 1745 0 -27.73(-1.56%)
Jul 27, 2010 1680 1817 1754 1773 0 -15.12(-0.85%)
Jul 26, 2010 1630 1799 1738 1788 0 +46.56(+2.67%)
Jul 23, 2010 1568 1752 1674 1742 0 +47.63(+2.81%)
Jul 22, 2010 1524 1704 1637 1694 0 +74.90(+4.63%)
Jul 21, 2010 1540 1680 1608 1619 0 -28.28(-1.72%)
Jul 20, 2010 1467 1655 1563 1647 0 +42.88(+2.67%)
Jul 19, 2010 1492 1629 1574 1605 0 +2.07(+0.13%)
Jul 16, 2010 1533 1678 1592 1602 0 -81.57(-4.84%)
Jul 15, 2010 1681 1710 1657 1684 0 -16.25(-0.96%)
Jul 14, 2010 1680 1715 1672 1700 0 -6.03(-0.35%)
Jul 13, 2010 1659 1718 1648 1706 0 +63.43(+3.86%)
Jul 12, 2010 1537 1677 1619 1643 0 -35.06(-2.09%)
Jul 09, 2010 1545 1686 1638 1678 0 +25.52(+1.54%)
Jul 08, 2010 1539 1678 1624 1652 0 +15.12(+0.92%)
Jul 07, 2010 1456 1641 1559 1637 0 +70.94(+4.53%)
Jul 06, 2010 1471 1651 1556 1566 0 -38.08(-2.37%)
Jul 02, 2010 1501 1649 1580 1604 0 -24.45(-1.50%)
Jul 01, 2010 1592 1650 1563 1629 0 +17.70(+1.10%)
Jun 30, 2010 1604 1662 1594 1611 0 -24.17(-1.48%)
Jun 29, 2010 1641 1693 1613 1635 0 -82.50(-4.80%)
Jun 25, 2010 1692 1742 1680 1718 0 +9.64(+0.56%)
Jun 24, 2010 1712 1752 1688 1708 0 -41.42(-2.37%)
Jun 23, 2010 1722 1777 1707 1750 0 +7.08(+0.41%)
Jun 22, 2010 1755 1818 1735 1743 0 -48.62(-2.71%)
Jun 21, 2010 1828 1862 1779 1791 0 -28.11(-1.55%)
Jun 18, 2010 1814 1861 1806 1819 0 -17.14(-0.93%)
Jun 17, 2010 1842 1878 1817 1836 0 -17.88(-0.96%)
Jun 16, 2010 1832 1879 1828 1854 0 -9.78(-0.52%)
Jun 15, 2010 1823 1874 1813 1864 0 +48.87(+2.69%)
Jun 14, 2010 1807 1862 1802 1815 0 +3.58(+0.20%)
Jun 11, 2010 1773 1826 1762 1812 0 +19.77(+1.10%)
Jun 10, 2010 1750 1810 1732 1792 0 +74.71(+4.35%)
Jun 09, 2010 1708 1772 1703 1717 0 +6.59(+0.39%)
Jun 08, 2010 1686 1729 1658 1711 0 +12.18(+0.72%)
Jun 07, 2010 1718 1767 1688 1698 0 -29.76(-1.72%)
Jun 04, 2010 1731 1795 1713 1728 0 -83.98(-4.63%)
Jun 03, 2010 1777 1830 1776 1812 0 +12.95(+0.72%)
Jun 02, 2010 1758 1808 1749 1799 0 +37.88(+2.15%)
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.