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 (%)
Jun 30, 2020 336.50 354.98 329.87 342.97 0 -0.90(-0.26%)
Jun 29, 2020 330.36 355.48 322.92 343.87 0 +5.52(+1.63%)
Jun 26, 2020 375.59 387.28 322.51 338.36 0 +36.65(+12.15%)
Jun 25, 2020 297.35 305.66 290.13 301.70 0 -5.54(-1.80%)
Jun 24, 2020 322.80 328.17 296.31 307.24 0 -17.23(-5.31%)
Jun 23, 2020 326.76 334.00 311.84 324.47 0 +2.81(+0.87%)
Jun 22, 2020 324.69 329.63 312.55 321.66 0 -7.49(-2.28%)
Jun 19, 2020 341.45 349.81 316.89 329.15 0 +3.43(+1.05%)
Jun 18, 2020 323.53 332.65 314.80 325.72 0 +0.15(+0.05%)
Jun 17, 2020 331.02 339.09 315.52 325.57 0 -4.36(-1.32%)
Jun 16, 2020 337.08 344.00 318.80 329.93 0 +8.29(+2.58%)
Jun 15, 2020 311.40 331.52 300.02 321.63 0 -0.76(-0.24%)
Jun 12, 2020 344.04 358.43 312.33 322.40 0 -4.30(-1.32%)
Jun 11, 2020 340.50 350.08 316.66 326.70 0 -32.98(-9.17%)
Jun 10, 2020 389.85 390.24 343.40 359.67 0 -16.13(-4.29%)
Jun 09, 2020 393.75 408.01 355.46 375.80 0 -11.93(-3.08%)
Jun 08, 2020 395.67 415.12 371.15 387.73 0 +14.41(+3.86%)
Jun 05, 2020 342.29 381.06 334.46 373.32 0 +51.97(+16.17%)
Jun 04, 2020 320.00 335.70 314.47 321.36 0 -3.21(-0.99%)
Jun 03, 2020 317.79 335.36 310.90 324.56 0 +15.62(+5.05%)
Jun 02, 2020 298.02 319.18 291.49 308.95 0 +13.56(+4.59%)
Jun 01, 2020 295.76 307.50 289.64 295.39 0 +3.30(+1.13%)
May 29, 2020 299.89 301.00 281.51 292.09 0 -8.12(-2.70%)
May 28, 2020 310.63 314.86 296.01 300.21 0 -5.12(-1.68%)
May 27, 2020 300.54 317.38 294.25 305.33 0 +8.16(+2.74%)
May 26, 2020 306.21 314.32 287.07 297.17 0 +1.61(+0.54%)
May 22, 2020 297.82 303.25 283.16 295.56 0 -0.67(-0.23%)
May 21, 2020 294.71 300.84 288.45 296.23 0 +1.06(+0.36%)
May 20, 2020 297.68 309.54 288.21 295.17 0 +4.54(+1.56%)
May 19, 2020 298.08 302.65 283.28 290.62 0 -7.51(-2.52%)
May 18, 2020 286.10 306.74 281.87 298.13 0 +27.05(+9.98%)
May 15, 2020 272.12 281.09 264.15 271.09 0 -3.54(-1.29%)
May 14, 2020 270.95 281.34 259.62 274.63 0 -4.60(-1.65%)
May 13, 2020 294.98 295.56 266.12 279.23 0 -18.03(-6.06%)
May 12, 2020 311.04 314.05 293.16 297.26 0 -16.61(-5.29%)
May 11, 2020 317.06 327.72 303.92 313.87 0 -0.60(-0.19%)
May 08, 2020 299.88 322.90 298.91 314.46 0 +17.62(+5.93%)
May 07, 2020 290.64 304.98 285.33 296.85 0 +10.07(+3.51%)
May 06, 2020 291.22 304.26 277.36 286.77 0 -8.15(-2.76%)
May 05, 2020 302.41 313.33 289.90 294.92 0 -4.23(-1.41%)
May 04, 2020 303.61 309.67 283.71 299.15 0 -10.31(-3.33%)
May 01, 2020 317.75 323.90 297.83 309.45 0 -20.41(-6.19%)
Apr 30, 2020 348.29 356.35 313.15 329.86 0 -15.36(-4.45%)
Apr 29, 2020 331.73 364.80 325.20 345.22 0 +31.56(+10.06%)
Apr 28, 2020 331.16 336.37 303.18 313.66 0 -4.91(-1.54%)
Apr 27, 2020 300.23 326.73 292.45 318.57 0 +26.18(+8.95%)
Apr 24, 2020 295.95 305.92 282.09 292.39 0 -0.81(-0.28%)
Apr 23, 2020 300.77 328.12 288.39 293.20 0 +0.29(+0.10%)
Apr 22, 2020 283.65 300.07 273.51 292.91 0 +10.84(+3.84%)
Apr 21, 2020 275.56 287.39 266.10 282.07 0 -1.29(-0.45%)
Apr 20, 2020 278.68 294.58 265.62 283.36 0 +0.37(+0.13%)
Apr 17, 2020 284.87 295.94 267.19 282.99 0 +21.76(+8.33%)
Apr 16, 2020 260.77 269.59 246.51 261.23 0 +2.60(+1.00%)
Apr 15, 2020 269.12 272.88 247.50 258.63 0 -15.21(-5.55%)
Apr 14, 2020 273.84 291.41 260.13 273.84 0 +5.18(+1.93%)
Apr 13, 2020 280.69 285.62 254.24 268.65 0 -14.26(-5.04%)
Apr 09, 2020 280.80 297.99 262.12 282.91 0 +7.00(+2.54%)
Apr 08, 2020 263.42 284.49 255.37 275.91 0 +17.86(+6.92%)
Apr 07, 2020 262.98 277.29 248.63 258.05 0 +8.13(+3.25%)
Apr 06, 2020 249.31 260.14 232.30 249.92 0 +19.88(+8.64%)
Apr 03, 2020 265.84 265.97 223.57 230.05 0 -32.99(-12.54%)
Apr 02, 2020 276.94 286.27 249.80 263.04 0 -5.64(-2.10%)
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.