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%)
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.