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 (%)
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%)
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.