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 (%)
Jan 14, 2021 2372 2403 2352 2390 0 +28.88(+1.22%)
Jan 13, 2021 2379 2404 2344 2361 0 +57.04(+2.48%)
Dec 23, 2020 2243 2310 2242 2304 0 +67.08(+3.00%)
Dec 22, 2020 2277 2290 2227 2237 0 -30.75(-1.36%)
Dec 21, 2020 2278 2282 2219 2268 0 -44.34(-1.92%)
Dec 18, 2020 2323 2344 2290 2312 0 -33.09(-1.41%)
Dec 17, 2020 2406 2412 2330 2345 0 -43.92(-1.84%)
Dec 16, 2020 2378 2404 2361 2389 0 +5.67(+0.24%)
Dec 15, 2020 2377 2393 2342 2383 0 +35.92(+1.53%)
Dec 14, 2020 2394 2405 2347 2347 0 -31.33(-1.32%)
Dec 11, 2020 2349 2405 2343 2379 0 +24.98(+1.06%)
Dec 10, 2020 2342 2367 2325 2354 0 -11.38(-0.48%)
Dec 09, 2020 2381 2402 2351 2365 0 -5.07(-0.21%)
Dec 08, 2020 2350 2382 2344 2370 0 +1.11(+0.05%)
Dec 07, 2020 2377 2387 2353 2369 0 -20.25(-0.85%)
Dec 04, 2020 2390 2412 2372 2389 0 +8.68(+0.36%)
Dec 03, 2020 2343 2396 2333 2381 0 +50.25(+2.16%)
Dec 02, 2020 2309 2342 2294 2330 0 +22.42(+0.97%)
Dec 01, 2020 2313 2348 2284 2308 0 +27.82(+1.22%)
Nov 30, 2020 2286 2317 2267 2280 0 -19.79(-0.86%)
Nov 27, 2020 2322 2342 2298 2300 0 -38.39(-1.64%)
Nov 25, 2020 2316 2351 2303 2338 0 -10.71(-0.46%)
Nov 24, 2020 2272 2366 2260 2349 0 +119.31(+5.35%)
Nov 23, 2020 2206 2244 2182 2230 0 +49.71(+2.28%)
Nov 20, 2020 2158 2186 2148 2180 0 +8.19(+0.38%)
Nov 19, 2020 2151 2177 2123 2172 0 +0.19(+0.01%)
Nov 18, 2020 2234 2244 2170 2172 0 -67.68(-3.02%)
Nov 17, 2020 2201 2253 2189 2239 0 +8.99(+0.40%)
Nov 16, 2020 2210 2248 2181 2230 0 +98.28(+4.61%)
Nov 13, 2020 2078 2138 2074 2132 0 +74.30(+3.61%)
Nov 12, 2020 2066 2092 2037 2058 0 -33.77(-1.61%)
Nov 11, 2020 2115 2129 2056 2092 0 -19.51(-0.92%)
Nov 10, 2020 2086 2123 2065 2111 0 +46.89(+2.27%)
Nov 09, 2020 1991 2121 1979 2064 0 +242.00(+13.28%)
Nov 06, 2020 1861 1875 1814 1822 0 -42.38(-2.27%)
Nov 05, 2020 1827 1882 1819 1864 0 +57.62(+3.19%)
Nov 04, 2020 1867 1867 1797 1807 0 -67.36(-3.59%)
Nov 03, 2020 1856 1900 1843 1874 0 +46.60(+2.55%)
Nov 02, 2020 1787 1840 1775 1828 0 +66.14(+3.75%)
Oct 30, 2020 1737 1788 1723 1762 0 +23.45(+1.35%)
Oct 29, 2020 1715 1760 1680 1738 0 +11.68(+0.68%)
Oct 28, 2020 1796 1809 1720 1726 0 -100.88(-5.52%)
Oct 27, 2020 1931 1934 1815 1827 0 -60.72(-3.22%)
Oct 26, 2020 1918 1922 1872 1888 0 -46.58(-2.41%)
Oct 23, 2020 1925 1938 1900 1935 0 +33.14(+1.74%)
Oct 22, 2020 1913 1924 1870 1901 0 +18.95(+1.01%)
Oct 21, 2020 1857 1901 1824 1882 0 +34.60(+1.87%)
Oct 20, 2020 1856 1860 1833 1848 0 +16.94(+0.93%)
Oct 19, 2020 1894 1899 1825 1831 0 -57.07(-3.02%)
Oct 16, 2020 1884 1905 1854 1888 0 +4.37(+0.23%)
Oct 15, 2020 1860 1890 1821 1884 0 -13.05(-0.69%)
Oct 14, 2020 1883 1915 1878 1897 0 +12.60(+0.67%)
Oct 13, 2020 1920 1931 1880 1884 0 -37.01(-1.93%)
Oct 12, 2020 1911 1933 1901 1921 0 +29.51(+1.56%)
Oct 09, 2020 1922 1932 1884 1892 0 -14.70(-0.77%)
Oct 08, 2020 1889 1911 1877 1906 0 +34.53(+1.84%)
Oct 07, 2020 1847 1884 1842 1872 0 +42.08(+2.30%)
Oct 06, 2020 1864 1886 1824 1830 0 -16.24(-0.88%)
Oct 05, 2020 1847 1874 1829 1846 0 +16.40(+0.90%)
Oct 02, 2020 1744 1839 1740 1830 0 +64.37(+3.65%)
Oct 01, 2020 1768 1781 1747 1765 0 +5.39(+0.31%)
Sep 30, 2020 1756 1783 1739 1760 0 +16.68(+0.96%)
Sep 29, 2020 1774 1786 1733 1743 0 -34.32(-1.93%)
Sep 28, 2020 1791 1800 1766 1777 0 +17.99(+1.02%)
Sep 25, 2020 1718 1763 1706 1759 0 +28.14(+1.63%)
Sep 24, 2020 1726 1755 1697 1731 0 +5.09(+0.29%)
Sep 23, 2020 1765 1799 1723 1726 0 -38.73(-2.19%)
Sep 22, 2020 1767 1790 1748 1765 0 +0.94(+0.05%)
Sep 21, 2020 1810 1823 1749 1764 0 -86.53(-4.68%)
Sep 18, 2020 1888 1910 1846 1850 0 -63.88(-3.34%)
Sep 17, 2020 1901 1940 1888 1914 0 -16.26(-0.84%)
Sep 16, 2020 1922 1971 1906 1931 0 +22.66(+1.19%)
Sep 15, 2020 1915 1941 1884 1908 0 -6.91(-0.36%)
Sep 14, 2020 1868 1935 1858 1915 0 +67.05(+3.63%)
Sep 11, 2020 1825 1855 1813 1848 0 +25.53(+1.40%)
Sep 10, 2020 1862 1884 1816 1822 0 -37.18(-2.00%)
Sep 09, 2020 1892 1903 1858 1859 0 -29.14(-1.54%)
Sep 08, 2020 1901 1914 1874 1889 0 -19.77(-1.04%)
Sep 04, 2020 1933 1952 1896 1908 0 -5.53(-0.29%)
Sep 03, 2020 1933 1978 1892 1914 0 +4.76(+0.25%)
Sep 02, 2020 1880 1926 1875 1909 0 +28.68(+1.53%)
Sep 01, 2020 1894 1908 1869 1880 0 -25.09(-1.32%)
Aug 31, 2020 1949 1958 1902 1906 0 -52.87(-2.70%)
Aug 28, 2020 1951 1963 1925 1958 0 +8.74(+0.45%)
Aug 27, 2020 1916 1972 1916 1950 0 +48.20(+2.53%)
Aug 26, 2020 1904 1921 1880 1901 0 -11.56(-0.60%)
Aug 25, 2020 1942 1952 1893 1913 0 -23.29(-1.20%)
Aug 24, 2020 1867 1941 1856 1936 0 +76.45(+4.11%)
Aug 21, 2020 1872 1879 1843 1860 0 -19.23(-1.02%)
Aug 20, 2020 1905 1913 1878 1879 0 -40.33(-2.10%)
Aug 19, 2020 1933 1955 1912 1919 0 -12.67(-0.66%)
Aug 18, 2020 1929 1956 1915 1932 0 +1.26(+0.07%)
Aug 17, 2020 1962 1970 1919 1931 0 -33.84(-1.72%)
Aug 14, 2020 1939 1987 1936 1965 0 +14.71(+0.75%)
Aug 13, 2020 1935 1967 1924 1950 0 -4.13(-0.21%)
Aug 12, 2020 2015 2026 1951 1954 0 -47.56(-2.38%)
Aug 11, 2020 2009 2063 1997 2002 0 +23.45(+1.19%)
Aug 10, 2020 1919 1990 1916 1978 0 +66.57(+3.48%)
Aug 07, 2020 1908 1915 1882 1912 0 -13.88(-0.72%)
Aug 06, 2020 1899 1945 1896 1926 0 +16.18(+0.85%)
Aug 05, 2020 1931 1944 1896 1909 0 -3.15(-0.16%)
Aug 04, 2020 1914 1944 1900 1913 0 -9.30(-0.48%)
Aug 03, 2020 1913 1948 1891 1922 0 +13.40(+0.70%)
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.