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 31, 2019 812.74 827.95 794.42 807.24 0 -16.61(-2.02%)
May 30, 2019 834.88 852.35 813.33 823.85 0 -16.85(-2.00%)
May 29, 2019 857.78 866.49 831.88 840.70 0 -21.37(-2.48%)
May 28, 2019 868.23 885.92 855.27 862.07 0 -2.86(-0.33%)
May 24, 2019 866.02 876.03 846.10 864.93 0 +3.42(+0.40%)
May 23, 2019 878.53 883.05 852.73 861.51 0 -18.67(-2.12%)
May 22, 2019 900.10 911.95 872.23 880.18 0 -24.39(-2.70%)
May 21, 2019 896.95 922.79 888.62 904.57 0 +11.31(+1.27%)
May 20, 2019 888.31 903.13 875.03 893.26 0 -0.80(-0.09%)
May 17, 2019 891.40 912.67 876.03 894.06 0 -4.24(-0.47%)
May 16, 2019 910.20 926.92 886.10 898.30 0 -4.48(-0.50%)
May 15, 2019 885.12 921.03 879.22 902.78 0 +5.37(+0.60%)
May 14, 2019 890.14 911.66 877.12 897.41 0 +14.49(+1.64%)
May 13, 2019 880.24 903.91 854.43 882.92 0 -14.63(-1.63%)
May 10, 2019 886.19 906.71 870.09 897.55 0 +10.64(+1.20%)
May 09, 2019 871.25 897.58 852.64 886.91 0 +10.91(+1.24%)
May 08, 2019 854.10 891.84 842.27 876.01 0 +22.18(+2.60%)
May 07, 2019 839.73 889.75 810.94 853.82 0 +1.89(+0.22%)
May 06, 2019 832.34 872.55 806.80 851.93 0 +11.43(+1.36%)
May 03, 2019 802.72 855.63 798.90 840.50 0 +39.36(+4.91%)
May 02, 2019 812.95 825.99 783.57 801.15 0 -10.08(-1.24%)
May 01, 2019 814.89 830.92 797.98 811.22 0 -1.01(-0.12%)
Apr 30, 2019 812.81 823.19 797.52 812.24 0 -1.88(-0.23%)
Apr 29, 2019 822.90 835.08 806.60 814.12 0 -4.27(-0.52%)
Apr 26, 2019 813.01 829.38 802.55 818.39 0 +9.29(+1.15%)
Apr 25, 2019 814.17 826.45 781.71 809.10 0 -10.09(-1.23%)
Apr 24, 2019 829.17 842.71 801.01 819.19 0 -14.28(-1.71%)
Apr 23, 2019 834.36 853.44 819.46 833.47 0 +0.44(+0.05%)
Apr 22, 2019 851.05 857.42 826.80 833.03 0 -22.35(-2.61%)
Apr 18, 2019 873.22 881.27 847.31 855.38 0 -19.78(-2.26%)
Apr 17, 2019 877.90 897.22 857.25 875.16 0 +2.45(+0.28%)
Apr 16, 2019 871.25 893.67 856.77 872.72 0 +5.09(+0.59%)
Apr 15, 2019 871.31 879.03 849.45 867.63 0 -5.64(-0.65%)
Apr 12, 2019 877.07 886.51 851.38 873.26 0 +2.03(+0.23%)
Apr 11, 2019 886.38 897.85 857.50 871.24 0 +74.12(+9.30%)
Apr 10, 2019 782.80 804.91 774.09 797.11 0 +13.12(+1.67%)
Apr 09, 2019 797.49 804.86 780.36 783.99 0 -11.69(-1.47%)
Apr 08, 2019 804.10 814.30 788.66 795.69 0 -10.22(-1.27%)
Apr 05, 2019 795.82 813.36 789.13 805.91 0 +10.06(+1.26%)
Apr 04, 2019 787.43 803.33 773.73 795.85 0 +12.43(+1.59%)
Apr 03, 2019 781.31 799.22 774.11 783.41 0 +7.06(+0.91%)
Apr 02, 2019 778.58 788.15 763.98 776.35 0 -2.56(-0.33%)
Apr 01, 2019 772.98 789.38 762.53 778.92 0 +9.63(+1.25%)
Mar 29, 2019 758.82 779.97 741.45 769.29 0 +13.56(+1.79%)
Mar 28, 2019 752.62 768.84 740.49 755.73 0 +5.08(+0.68%)
Mar 27, 2019 744.59 766.68 725.04 750.66 0 +2.41(+0.32%)
Mar 26, 2019 744.21 755.20 730.74 748.24 0 +3.05(+0.41%)
Mar 25, 2019 756.15 771.21 735.15 745.19 0 -15.31(-2.01%)
Mar 22, 2019 772.11 789.42 750.37 760.50 0 -13.48(-1.74%)
Mar 21, 2019 776.90 798.19 764.18 773.98 0 -6.84(-0.88%)
Mar 20, 2019 779.17 795.11 764.55 780.82 0 +0.66(+0.08%)
Mar 19, 2019 785.21 796.88 767.96 780.17 0 -0.17(-0.02%)
Mar 18, 2019 778.25 797.50 759.73 780.33 0 +3.64(+0.47%)
Mar 15, 2019 786.22 806.56 760.94 776.69 0 +8.50(+1.11%)
Mar 14, 2019 768.24 790.12 752.73 768.19 0 -1.16(-0.15%)
Mar 13, 2019 774.33 780.51 757.48 769.35 0 -3.38(-0.44%)
Mar 12, 2019 785.48 797.76 760.20 772.73 0 -13.57(-1.73%)
Mar 11, 2019 775.32 792.00 765.36 786.30 0 +14.77(+1.91%)
Mar 08, 2019 789.82 800.50 757.90 771.53 0 -7.72(-0.99%)
Mar 07, 2019 791.83 802.57 769.53 779.25 0 -12.18(-1.54%)
Mar 06, 2019 829.64 836.37 783.06 791.43 0 -35.86(-4.34%)
Mar 05, 2019 836.57 848.23 813.66 827.30 0 -12.33(-1.47%)
Mar 04, 2019 835.91 855.14 814.29 839.63 0 +2.76(+0.33%)
Mar 01, 2019 843.43 866.68 820.81 836.86 0 -2.92(-0.35%)
Feb 28, 2019 842.27 859.43 831.88 839.79 0 -5.11(-0.60%)
Feb 27, 2019 835.26 862.40 824.99 844.89 0 +4.28(+0.51%)
Feb 26, 2019 852.49 868.01 824.83 840.61 0 -13.93(-1.63%)
Feb 25, 2019 859.42 870.21 835.59 854.54 0 -0.69(-0.08%)
Feb 22, 2019 849.53 875.52 807.68 855.23 0 +44.15(+5.44%)
Feb 21, 2019 792.98 819.85 777.97 811.08 0 +17.43(+2.20%)
Feb 20, 2019 776.76 806.76 771.55 793.65 0 +14.98(+1.92%)
Feb 19, 2019 774.17 794.38 762.38 778.67 0 +0.95(+0.12%)
Feb 15, 2019 772.93 797.23 759.38 777.73 0 +6.31(+0.82%)
Feb 14, 2019 780.87 796.03 750.27 771.42 0 -8.87(-1.14%)
Feb 13, 2019 773.70 786.89 765.46 780.29 0 +7.20(+0.93%)
Feb 12, 2019 778.67 789.65 755.36 773.09 0 -2.43(-0.31%)
Feb 11, 2019 787.79 805.67 753.25 775.51 0 -5.80(-0.74%)
Feb 08, 2019 767.99 789.90 760.00 781.31 0 +9.92(+1.29%)
Feb 07, 2019 780.49 789.51 758.57 771.40 0 -13.64(-1.74%)
Feb 06, 2019 792.10 803.66 777.09 785.03 0 -8.68(-1.09%)
Feb 05, 2019 783.95 806.10 780.00 793.72 0 +11.24(+1.44%)
Feb 04, 2019 767.03 792.68 759.90 782.48 0 +6.37(+0.82%)
Feb 01, 2019 783.58 792.34 765.69 776.11 0 -6.38(-0.82%)
Jan 31, 2019 779.34 796.25 769.61 782.49 0 +3.76(+0.48%)
Jan 30, 2019 780.99 790.55 765.18 778.73 0 -0.03(-0.00%)
Jan 29, 2019 776.17 795.90 766.67 778.75 0 +2.16(+0.28%)
Jan 28, 2019 768.96 785.41 748.27 776.60 0 +3.31(+0.43%)
Jan 25, 2019 770.71 790.68 752.72 773.28 0 +6.65(+0.87%)
Jan 24, 2019 752.88 777.84 740.92 766.64 0 +15.49(+2.06%)
Jan 23, 2019 740.47 762.65 726.46 751.15 0 +12.17(+1.65%)
Jan 22, 2019 758.16 772.95 725.38 738.99 0 -20.79(-2.74%)
Jan 18, 2019 760.95 777.19 741.21 759.77 0 +0.32(+0.04%)
Jan 17, 2019 761.07 774.84 744.73 759.45 0 -4.94(-0.65%)
Jan 16, 2019 759.63 775.23 748.20 764.39 0 +5.74(+0.76%)
Jan 15, 2019 754.74 766.49 744.29 758.65 0 +2.15(+0.28%)
Jan 14, 2019 760.25 766.71 738.92 756.50 0 -0.20(-0.03%)
Jan 11, 2019 763.22 770.26 746.12 756.71 0 -8.99(-1.17%)
Jan 10, 2019 763.06 777.80 750.41 765.70 0 -0.09(-0.01%)
Jan 09, 2019 770.29 780.40 759.85 765.79 0 +0.74(+0.10%)
Jan 08, 2019 755.12 775.14 749.88 765.05 0 +17.59(+2.35%)
Jan 07, 2019 737.47 759.46 730.16 747.46 0 +9.60(+1.30%)
Jan 04, 2019 719.77 746.59 709.77 737.86 0 +26.46(+3.72%)
Jan 03, 2019 707.50 732.94 697.95 711.39 0 +1.06(+0.15%)
Jan 02, 2019 676.30 733.57 670.86 710.33 0 +26.61(+3.89%)
Dec 31, 2018 681.73 698.55 658.94 683.72 0 +5.66(+0.84%)
Dec 28, 2018 674.12 699.20 665.62 678.06 0 +8.65(+1.29%)
Dec 27, 2018 673.00 684.19 647.40 669.40 0 -11.96(-1.76%)
Dec 26, 2018 665.33 692.12 648.47 681.37 0 +22.33(+3.39%)
Dec 24, 2018 660.71 680.39 642.27 659.03 0 -3.87(-0.58%)
Dec 21, 2018 686.41 697.48 659.46 662.90 0 -22.13(-3.23%)
Dec 20, 2018 702.41 711.91 673.53 685.03 0 -16.35(-2.33%)
Dec 19, 2018 718.96 733.62 687.75 701.38 0 -21.75(-3.01%)
Dec 18, 2018 739.30 745.63 714.52 723.13 0 -7.14(-0.98%)
Dec 17, 2018 753.33 769.59 719.53 730.27 0 -24.90(-3.30%)
Dec 14, 2018 759.44 780.18 749.15 755.17 0 -7.71(-1.01%)
Dec 13, 2018 777.00 783.41 747.23 762.88 0 -12.45(-1.61%)
Dec 12, 2018 765.93 789.58 752.21 775.34 0 +20.26(+2.68%)
Dec 11, 2018 756.16 773.58 738.33 755.08 0 +11.08(+1.49%)
Dec 10, 2018 750.47 767.98 725.14 743.99 0 -1.57(-0.21%)
Dec 07, 2018 741.11 770.18 727.97 745.56 0 +2.32(+0.31%)
Dec 06, 2018 702.45 748.30 681.26 743.24 0 +42.68(+6.09%)
Dec 04, 2018 716.49 740.93 695.81 700.55 0 -15.64(-2.18%)
Dec 03, 2018 721.52 737.75 686.87 716.20 0 +0.71(+0.10%)
Nov 30, 2018 717.32 737.05 700.54 715.49 0 -4.59(-0.64%)
Nov 29, 2018 725.17 740.25 704.94 720.08 0 -10.09(-1.38%)
Nov 28, 2018 697.43 736.23 690.41 730.17 0 +31.59(+4.52%)
Nov 27, 2018 715.45 722.63 695.74 698.58 0 -20.50(-2.85%)
Nov 26, 2018 705.92 726.20 702.05 719.08 0 +19.63(+2.81%)
Nov 23, 2018 700.85 722.45 687.80 699.45 0 -3.20(-0.46%)
Nov 21, 2018 702.65 702.65 702.65 702.65 0 +12.05(+1.74%)
Nov 20, 2018 693.92 706.98 674.80 690.60 0 -11.44(-1.63%)
Nov 19, 2018 710.82 733.07 697.04 702.04 0 -11.68(-1.64%)
Nov 16, 2018 723.61 736.03 697.26 713.72 0 -13.88(-1.91%)
Nov 15, 2018 725.01 757.43 705.54 727.59 0 -1.63(-0.22%)
Nov 14, 2018 744.77 763.57 721.82 729.23 0 -8.34(-1.13%)
Nov 13, 2018 759.08 777.69 724.00 737.57 0 -17.48(-2.32%)
Nov 12, 2018 772.24 779.42 736.49 755.05 0 -18.46(-2.39%)
Nov 09, 2018 793.60 803.83 750.57 773.51 0 -25.87(-3.24%)
Nov 08, 2018 783.37 819.39 769.11 799.37 0 +15.51(+1.98%)
Nov 07, 2018 782.46 798.84 751.13 783.87 0 +4.94(+0.63%)
Nov 06, 2018 795.84 825.22 763.35 778.92 0 -25.82(-3.21%)
Nov 05, 2018 830.56 843.76 772.46 804.74 0 -31.24(-3.74%)
Nov 02, 2018 829.09 857.85 813.05 835.98 0 +11.84(+1.44%)
Nov 01, 2018 828.87 851.11 806.27 824.15 0 +0.47(+0.06%)
Oct 31, 2018 822.89 842.93 810.86 823.67 0 +13.15(+1.62%)
Oct 30, 2018 789.17 819.16 775.77 810.53 0 +25.35(+3.23%)
Oct 29, 2018 794.05 821.38 774.61 785.18 0 +5.28(+0.68%)
Oct 26, 2018 798.51 803.85 767.13 779.90 0 -17.06(-2.14%)
Oct 24, 2018 834.13 847.21 788.49 796.96 0 -35.18(-4.23%)
Oct 23, 2018 829.34 840.87 805.44 832.14 0 -8.41(-1.00%)
Oct 22, 2018 848.42 862.90 831.34 840.56 0 -7.95(-0.94%)
Oct 19, 2018 859.32 876.17 838.90 848.51 0 -11.73(-1.36%)
Oct 18, 2018 877.56 887.00 849.81 860.23 0 -16.93(-1.93%)
Oct 17, 2018 878.87 890.50 865.70 877.17 0 -2.83(-0.32%)
Oct 16, 2018 856.43 887.91 851.74 880.00 0 +20.37(+2.37%)
Oct 15, 2018 848.74 874.05 839.50 859.63 0 +4.74(+0.55%)
Oct 12, 2018 874.52 895.52 834.73 854.89 0 -12.75(-1.47%)
Oct 11, 2018 893.14 908.91 860.17 867.64 0 -31.69(-3.52%)
Oct 10, 2018 936.17 946.04 895.54 899.33 0 -36.53(-3.90%)
Oct 09, 2018 944.13 963.35 932.15 935.86 0 -9.17(-0.97%)
Oct 08, 2018 949.23 963.00 934.49 945.03 0 -2.44(-0.26%)
Oct 05, 2018 954.45 961.02 934.62 947.47 0 -4.97(-0.52%)
Oct 04, 2018 952.88 961.13 931.38 952.44 0 -1.60(-0.17%)
Oct 03, 2018 956.00 975.04 938.10 954.04 0 -0.42(-0.04%)
Oct 02, 2018 969.51 984.09 945.32 954.45 0 -15.01(-1.55%)
Oct 01, 2018 982.66 1008 954.25 969.46 0 -9.59(-0.98%)
Sep 28, 2018 976.77 993.64 964.61 979.05 0 +3.49(+0.36%)
Sep 27, 2018 984.61 998.97 963.28 975.56 0 -10.15(-1.03%)
Sep 26, 2018 995.08 1017 974.61 985.72 0 -8.51(-0.86%)
Sep 25, 2018 986.87 1014 976.49 994.23 0 +3.73(+0.38%)
Sep 24, 2018 967.06 1009 930.44 990.50 0 +31.93(+3.33%)
Sep 21, 2018 939.51 964.61 921.35 958.57 0 +24.22(+2.59%)
Sep 20, 2018 911.95 951.63 898.58 934.34 0 +25.39(+2.79%)
Sep 19, 2018 896.00 915.73 891.31 908.96 0 +14.00(+1.56%)
Sep 18, 2018 891.52 909.71 882.85 894.96 0 +1.50(+0.17%)
Sep 17, 2018 893.55 905.54 879.79 893.46 0 -0.80(-0.09%)
Sep 14, 2018 890.38 908.62 880.41 894.26 0 +3.89(+0.44%)
Sep 13, 2018 897.56 912.80 878.63 890.37 0 -0.67(-0.07%)
Sep 12, 2018 882.24 914.72 866.90 891.04 0 +8.12(+0.92%)
Sep 11, 2018 884.34 910.08 865.02 882.91 0 -1.51(-0.17%)
Sep 10, 2018 864.82 897.80 857.03 884.42 0 +19.73(+2.28%)
Sep 07, 2018 864.52 878.20 856.07 864.70 0 +0.88(+0.10%)
Sep 06, 2018 870.42 881.82 859.26 863.82 0 -7.42(-0.85%)
Sep 05, 2018 879.96 881.93 854.87 871.25 0 -8.25(-0.94%)
Sep 04, 2018 888.71 890.79 869.05 879.49 0 -12.43(-1.39%)
Aug 31, 2018 891.92 891.92 891.92 891.92 0 +10.14(+1.15%)
Aug 30, 2018 889.41 899.61 874.15 881.78 0 -8.58(-0.96%)
Aug 29, 2018 886.68 901.03 875.69 890.36 0 +4.56(+0.52%)
Aug 28, 2018 881.13 895.98 870.88 885.79 0 +3.83(+0.43%)
Aug 27, 2018 888.81 906.35 876.78 881.96 0 -8.66(-0.97%)
Aug 24, 2018 882.29 906.61 874.61 890.62 0 +8.26(+0.94%)
Aug 23, 2018 875.70 896.78 864.76 882.36 0 +1.88(+0.21%)
Aug 22, 2018 885.69 901.54 864.40 880.48 0 -4.40(-0.50%)
Aug 21, 2018 876.03 902.11 868.90 884.88 0 +9.26(+1.06%)
Aug 20, 2018 882.51 902.26 863.06 875.62 0 -2.23(-0.25%)
Aug 17, 2018 879.07 892.25 865.11 877.85 0 -3.97(-0.45%)
Aug 16, 2018 857.11 888.70 848.54 881.82 0 +23.72(+2.76%)
Aug 15, 2018 873.86 883.35 845.60 858.10 0 -23.09(-2.62%)
Aug 14, 2018 872.66 904.36 861.63 881.20 0 +14.82(+1.71%)
Aug 13, 2018 885.04 897.51 861.36 866.37 0 -12.42(-1.41%)
Aug 10, 2018 879.48 894.83 867.31 878.79 0 -7.33(-0.83%)
Aug 09, 2018 869.78 906.10 856.92 886.12 0 +17.40(+2.00%)
Aug 08, 2018 864.22 878.54 848.10 868.73 0 +8.09(+0.94%)
Aug 07, 2018 886.50 908.97 847.16 860.64 0 -9.93(-1.14%)
Aug 06, 2018 872.63 891.91 841.39 870.57 0 -3.28(-0.38%)
Aug 03, 2018 827.76 891.72 815.26 873.85 0 +36.92(+4.41%)
Aug 02, 2018 843.43 862.51 821.01 836.94 0 -16.99(-1.99%)
Aug 01, 2018 865.94 878.70 840.92 853.92 0 -14.99(-1.73%)
Jul 31, 2018 860.52 883.70 845.90 868.91 0 +2.85(+0.33%)
Jul 30, 2018 865.98 888.27 851.50 866.07 0 -4.55(-0.52%)
Jul 27, 2018 883.32 885.18 857.42 870.62 0 -9.71(-1.10%)
Jul 26, 2018 869.31 895.90 858.05 880.33 0 +11.49(+1.32%)
Jul 25, 2018 871.24 891.09 858.98 868.84 0 -2.30(-0.26%)
Jul 24, 2018 869.13 888.96 854.80 871.15 0 +2.57(+0.30%)
Jul 23, 2018 859.17 879.51 840.05 868.58 0 -3.68(-0.42%)
Jul 20, 2018 888.74 896.95 865.75 872.25 0 -16.61(-1.87%)
Jul 19, 2018 892.92 904.81 879.35 888.87 0 -5.42(-0.61%)
Jul 18, 2018 886.43 900.57 869.43 894.29 0 +5.14(+0.58%)
Jul 17, 2018 886.45 900.04 867.95 889.14 0 +0.73(+0.08%)
Jul 16, 2018 885.33 899.42 869.24 888.41 0 -0.63(-0.07%)
Jul 13, 2018 898.59 908.23 874.97 889.05 0 -12.59(-1.40%)
Jul 12, 2018 899.91 913.77 883.63 901.64 0 -0.86(-0.10%)
Jul 11, 2018 897.21 913.24 882.78 902.50 0 +3.86(+0.43%)
Jul 10, 2018 911.57 938.42 889.90 898.65 0 -10.06(-1.11%)
Jul 09, 2018 919.12 925.06 891.89 908.71 0 -8.22(-0.90%)
Jul 06, 2018 903.22 926.97 889.00 916.93 0 +14.86(+1.65%)
Jul 05, 2018 889.62 911.00 877.93 902.07 0 +18.81(+2.13%)
Jul 03, 2018 883.26 883.26 883.26 883.26 0 +24.66(+2.87%)
Jul 02, 2018 849.67 868.89 835.29 858.60 0 +4.17(+0.49%)
Jun 29, 2018 871.78 874.23 844.99 854.42 0 -18.83(-2.16%)
Jun 28, 2018 879.73 889.28 854.58 873.25 0 -5.86(-0.67%)
Jun 27, 2018 887.32 896.80 873.27 879.11 0 -13.12(-1.47%)
Jun 26, 2018 890.98 902.05 874.27 892.23 0 +0.62(+0.07%)
Jun 25, 2018 895.97 904.03 881.03 891.62 0 -1.15(-0.13%)
Jun 22, 2018 874.61 904.12 860.00 892.77 0 +18.46(+2.11%)
Jun 21, 2018 871.74 886.05 858.47 874.31 0 +2.40(+0.27%)
Jun 20, 2018 870.70 887.90 854.41 871.91 0 +2.41(+0.28%)
Jun 19, 2018 853.34 875.32 843.28 869.50 0 +24.52(+2.90%)
Jun 18, 2018 848.15 854.32 835.05 844.98 0 -7.33(-0.86%)
Jun 15, 2018 852.31 858.21 839.99 852.31 0 +5.78(+0.68%)
Jun 14, 2018 840.57 855.92 827.79 846.53 0 +8.34(+0.99%)
Jun 13, 2018 835.01 852.10 825.51 838.19 0 +0.56(+0.07%)
Jun 12, 2018 828.06 852.41 818.37 837.64 0 +15.49(+1.88%)
Jun 11, 2018 808.87 834.61 805.97 822.15 0 +13.23(+1.64%)
Jun 08, 2018 803.03 831.37 797.37 808.92 0 +5.61(+0.70%)
Jun 07, 2018 808.78 821.87 792.85 803.32 0 -4.73(-0.59%)
Jun 06, 2018 812.77 823.19 794.59 808.05 0 -3.72(-0.46%)
Jun 05, 2018 797.52 823.19 791.19 811.77 0 +10.12(+1.26%)
Jun 04, 2018 787.89 818.09 777.56 801.65 0 +13.45(+1.71%)
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.