Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advertising Agencies Sector (CIX: MSECTOR720 )

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 (%)
Feb 28, 2013 1857 1869 1850 1857 0 +4.33(+0.23%)
Feb 27, 2013 1838 1859 1824 1853 0 +90.29(+5.12%)
Feb 26, 2013 1752 1770 1737 1763 0 -90.57(-4.89%)
Feb 22, 2013 1831 1859 1818 1853 0 +26.64(+1.46%)
Feb 21, 2013 1840 1850 1804 1827 0 -20.53(-1.11%)
Feb 20, 2013 1851 1868 1844 1847 0 -15.32(-0.82%)
Feb 15, 2013 1863 1863 1863 0 +11.81(+0.64%)
Feb 14, 2013 1822 1854 1817 1851 0 +37.02(+2.04%)
Feb 13, 2013 1802 1827 1798 1814 0 +17.38(+0.97%)
Feb 12, 2013 1793 1821 1783 1796 0 +20.25(+1.14%)
Feb 11, 2013 1771 1789 1764 1776 0 +1.57(+0.09%)
Feb 08, 2013 1753 1779 1749 1775 0 +24.79(+1.42%)
Feb 07, 2013 1755 1758 1730 1750 0 -8.50(-0.48%)
Feb 06, 2013 1745 1764 1741 1758 0 +25.99(+1.50%)
Feb 04, 2013 1751 1758 1731 1732 0 -31.10(-1.76%)
Feb 01, 2013 1764 1773 1755 1763 0 +9.79(+0.56%)
Jan 31, 2013 1749 1763 1743 1754 0 +1.67(+0.10%)
Jan 30, 2013 1756 1762 1746 1752 0 -4.71(-0.27%)
Jan 29, 2013 1749 1764 1741 1757 0 +4.96(+0.28%)
Jan 28, 2013 1757 1761 1744 1752 0 -4.97(-0.28%)
Jan 25, 2013 1752 1765 1743 1757 0 +11.79(+0.68%)
Jan 24, 2013 1748 1764 1722 1745 0 -1.69(-0.10%)
Jan 23, 2013 1734 1752 1726 1747 0 +9.45(+0.54%)
Jan 22, 2013 1725 1741 1717 1737 0 +9.89(+0.57%)
Jan 18, 2013 1727 1727 1727 0 -1.39(-0.08%)
Jan 17, 2013 1723 1738 1715 1729 0 +15.25(+0.89%)
Jan 16, 2013 1711 1724 1700 1713 0 -6.65(-0.39%)
Jan 15, 2013 1701 1728 1699 1720 0 +6.46(+0.38%)
Jan 14, 2013 1706 1719 1679 1714 0 +5.90(+0.35%)
Jan 12, 2013 1700 1714 1692 1708 0 +0.00(+0.00%)
Jan 11, 2013 1700 1714 1692 1708 0 +2.70(+0.16%)
Jan 10, 2013 1695 1707 1690 1705 0 +17.89(+1.06%)
Jan 09, 2013 1687 1693 1672 1687 0 +2.49(+0.15%)
Jan 08, 2013 1681 1692 1661 1685 0 -1.48(-0.09%)
Jan 07, 2013 1683 1697 1676 1686 0 -4.82(-0.29%)
Jan 04, 2013 1700 1704 1681 1691 0 -5.78(-0.34%)
Jan 03, 2013 1693 1717 1683 1697 0 -98.96(-5.51%)
Jan 02, 2013 1008 1796 1763 1796 0 +31.54(+1.79%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
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.