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 (%)
Jul 31, 2020 1900 1920 1864 1908 0 -3.02(-0.16%)
Jul 30, 2020 1925 1931 1889 1911 0 -36.31(-1.86%)
Jul 29, 2020 1946 2000 1915 1948 0 +4.49(+0.23%)
Jul 28, 2020 1882 1964 1864 1943 0 -59.13(-2.95%)
Jul 27, 2020 1972 2016 1964 2002 0 +10.61(+0.53%)
Jul 24, 2020 1997 2032 1963 1992 0 +8.65(+0.44%)
Jul 23, 2020 2011 2032 1969 1983 0 +48.20(+2.49%)
Jul 22, 2020 1907 1945 1900 1935 0 +23.09(+1.21%)
Jul 21, 2020 1897 1946 1894 1912 0 +20.80(+1.10%)
Jul 20, 2020 1935 1936 1859 1891 0 -60.03(-3.08%)
Jul 17, 2020 1972 1979 1932 1951 0 -20.34(-1.03%)
Jul 16, 2020 1957 1997 1939 1971 0 +6.16(+0.31%)
Jul 15, 2020 1946 1978 1924 1965 0 +57.78(+3.03%)
Jul 14, 2020 1879 1918 1861 1907 0 +21.59(+1.14%)
Jul 13, 2020 1888 1921 1874 1886 0 +16.52(+0.88%)
Jul 10, 2020 1799 1886 1795 1869 0 +71.17(+3.96%)
Jul 09, 2020 1858 1864 1770 1798 0 -67.31(-3.61%)
Jul 08, 2020 1911 1912 1841 1865 0 -55.20(-2.87%)
Jul 07, 2020 1894 1928 1877 1921 0 +3.76(+0.20%)
Jul 06, 2020 1929 1946 1896 1917 0 +26.19(+1.39%)
Jul 02, 2020 1926 1938 1878 1891 0 +1.60(+0.08%)
Jul 01, 2020 1893 1944 1879 1889 0 -5.17(-0.27%)
Jun 30, 2020 1878 1917 1865 1894 0 +14.27(+0.76%)
Jun 29, 2020 1833 1913 1830 1880 0 +62.87(+3.46%)
Jun 26, 2020 1817 1830 1771 1817 0 -9.59(-0.52%)
Jun 25, 2020 1799 1839 1771 1827 0 +8.72(+0.48%)
Jun 24, 2020 1861 1869 1801 1818 0 -67.95(-3.60%)
Jun 23, 2020 1867 1906 1844 1886 0 +49.11(+2.67%)
Jun 22, 2020 1850 1860 1807 1837 0 -24.76(-1.33%)
Jun 19, 2020 1970 1979 1853 1862 0 -66.16(-3.43%)
Jun 18, 2020 1894 1937 1882 1928 0 +4.11(+0.21%)
Jun 17, 2020 1960 1971 1914 1924 0 -36.51(-1.86%)
Jun 16, 2020 2020 2043 1936 1960 0 +6.62(+0.34%)
Jun 15, 2020 1846 1976 1841 1954 0 +44.92(+2.35%)
Jun 12, 2020 1956 1979 1863 1909 0 +21.56(+1.14%)
Jun 11, 2020 1925 1949 1874 1887 0 -144.32(-7.10%)
Jun 10, 2020 2097 2098 1999 2031 0 -72.54(-3.45%)
Jun 09, 2020 2182 2189 2100 2104 0 -118.60(-5.34%)
Jun 08, 2020 2139 2226 2135 2223 0 +104.41(+4.93%)
Jun 05, 2020 2100 2192 2093 2118 0 +94.54(+4.67%)
Jun 04, 2020 1982 2025 1945 2024 0 +28.40(+1.42%)
Jun 03, 2020 1963 2004 1942 1995 0 +71.05(+3.69%)
Jun 02, 2020 1949 1954 1910 1924 0 -4.23(-0.22%)
Jun 01, 2020 1900 1952 1897 1928 0 +31.66(+1.67%)
May 29, 2020 1887 1904 1840 1897 0 -21.20(-1.11%)
May 28, 2020 2006 2014 1913 1918 0 -88.55(-4.41%)
May 27, 2020 1951 2031 1942 2006 0 +109.68(+5.78%)
May 26, 2020 1874 1918 1856 1897 0 +92.47(+5.12%)
May 22, 2020 1801 1827 1778 1804 0 +3.89(+0.22%)
May 21, 2020 1822 1852 1797 1800 0 -26.13(-1.43%)
May 20, 2020 1822 1854 1808 1827 0 +27.01(+1.50%)
May 19, 2020 1833 1846 1782 1800 0 -41.70(-2.26%)
May 18, 2020 1826 1866 1817 1841 0 +99.18(+5.69%)
May 15, 2020 1708 1761 1686 1742 0 +15.38(+0.89%)
May 14, 2020 1668 1740 1606 1727 0 +35.58(+2.10%)
May 13, 2020 1774 1781 1665 1691 0 -101.71(-5.67%)
May 12, 2020 1862 1874 1792 1793 0 -60.86(-3.28%)
May 11, 2020 1894 1894 1814 1854 0 -58.31(-3.05%)
May 08, 2020 1878 1922 1863 1912 0 +73.61(+4.00%)
May 07, 2020 1875 1912 1830 1838 0 -14.24(-0.77%)
May 06, 2020 1843 1864 1806 1853 0 +19.10(+1.04%)
May 05, 2020 1859 1882 1829 1834 0 -4.19(-0.23%)
May 04, 2020 1859 1866 1790 1838 0 -58.13(-3.07%)
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.