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 (%)
Apr 30, 2012 1717 1721 1690 1703 0 -21.47(-1.24%)
Apr 27, 2012 1706 1735 1695 1725 0 +16.76(+0.98%)
Apr 26, 2012 1677 1718 1671 1708 0 +24.81(+1.47%)
Apr 25, 2012 1673 1690 1665 1683 0 +25.42(+1.53%)
Apr 24, 2012 1650 1666 1642 1658 0 +10.05(+0.61%)
Apr 23, 2012 1648 1657 1628 1648 0 -21.14(-1.27%)
Apr 20, 2012 1671 1685 1658 1669 0 -2.57(-0.15%)
Apr 19, 2012 1663 1689 1654 1671 0 +4.89(+0.29%)
Apr 18, 2012 1667 1682 1656 1666 0 -3.82(-0.23%)
Apr 17, 2012 1671 1690 1650 1670 0 +16.68(+1.01%)
Apr 16, 2012 1654 1671 1635 1654 0 +4.37(+0.26%)
Apr 13, 2012 1669 1673 1640 1649 0 -37.08(-2.20%)
Apr 12, 2012 1651 1693 1646 1686 0 +50.10(+3.06%)
Apr 11, 2012 1630 1643 1621 1636 0 +34.46(+2.15%)
Apr 10, 2012 1632 1645 1599 1602 0 -43.24(-2.63%)
Apr 09, 2012 1636 1653 1626 1645 0 -20.47(-1.23%)
Apr 05, 2012 1646 1674 1642 1665 0 +19.44(+1.18%)
Apr 04, 2012 1652 1663 1635 1646 0 -38.40(-2.28%)
Apr 03, 2012 1699 1708 1672 1684 0 -24.49(-1.43%)
Apr 02, 2012 1691 1722 1675 1709 0 +6.04(+0.35%)
Mar 30, 2012 1696 1711 1673 1703 0 +12.46(+0.74%)
Mar 29, 2012 1695 1705 1671 1690 0 -16.29(-0.95%)
Mar 28, 2012 1730 1736 1692 1707 0 -26.69(-1.54%)
Mar 27, 2012 1747 1756 1728 1733 0 -15.37(-0.88%)
Mar 26, 2012 1745 1756 1733 1749 0 +28.36(+1.65%)
Mar 23, 2012 1719 1734 1697 1720 0 +8.41(+0.49%)
Mar 22, 2012 1705 1722 1695 1712 0 +6.16(+0.36%)
Mar 21, 2012 1710 1722 1699 1706 0 +0.04(+0.00%)
Mar 20, 2012 1719 1728 1691 1706 0 -20.66(-1.20%)
Mar 19, 2012 1714 1737 1705 1726 0 +16.05(+0.94%)
Mar 16, 2012 1695 1718 1686 1710 0 +26.21(+1.56%)
Mar 15, 2012 1669 1689 1659 1684 0 +10.07(+0.60%)
Mar 14, 2012 1680 1690 1664 1674 0 -8.48(-0.50%)
Mar 13, 2012 1664 1684 1656 1683 0 +33.47(+2.03%)
Mar 12, 2012 1653 1660 1638 1649 0 -1.84(-0.11%)
Mar 09, 2012 1658 1670 1641 1651 0 -5.04(-0.30%)
Mar 08, 2012 1639 1665 1633 1656 0 +34.04(+2.10%)
Mar 07, 2012 1618 1632 1607 1622 0 +19.11(+1.19%)
Mar 06, 2012 1621 1631 1598 1603 0 -41.16(-2.50%)
Mar 05, 2012 1648 1659 1631 1644 0 -8.21(-0.50%)
Mar 02, 2012 1656 1678 1635 1652 0 -3.87(-0.23%)
Mar 01, 2012 1661 1680 1643 1656 0 +17.21(+1.05%)
Feb 29, 2012 1639 1654 1625 1639 0 +0.82(+0.05%)
Feb 28, 2012 1621 1645 1613 1638 0 +20.85(+1.29%)
Feb 27, 2012 1603 1627 1596 1617 0 -6.75(-0.42%)
Feb 24, 2012 1622 1638 1605 1624 0 +10.86(+0.67%)
Feb 23, 2012 1592 1622 1586 1613 0 +16.42(+1.03%)
Feb 22, 2012 1593 1611 1584 1597 0 -9.20(-0.57%)
Feb 21, 2012 1604 1612 1591 1606 0 -4.82(-0.30%)
Feb 17, 2012 1611 1611 1611 0 +5.12(+0.32%)
Feb 16, 2012 1583 1610 1573 1606 0 +23.55(+1.49%)
Feb 15, 2012 1595 1607 1574 1582 0 -0.51(-0.03%)
Feb 14, 2012 1584 1599 1562 1583 0 -3.32(-0.21%)
Feb 13, 2012 1582 1593 1569 1586 0 +18.95(+1.21%)
Feb 10, 2012 1565 1577 1553 1567 0 -18.97(-1.20%)
Feb 09, 2012 1575 1594 1558 1586 0 +5.96(+0.38%)
Feb 08, 2012 1578 1589 1561 1580 0 +0.64(+0.04%)
Feb 07, 2012 1566 1586 1556 1579 0 -1.67(-0.11%)
Feb 06, 2012 1552 1608 1545 1581 0 +14.69(+0.94%)
Feb 03, 2012 1550 1570 1544 1566 0 +40.12(+2.63%)
Feb 02, 2012 1525 1541 1513 1526 0 +3.98(+0.26%)
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.