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, 2020 2023 2042 1938 1943 0 -137.63(-6.62%)
Apr 29, 2020 1968 2126 1965 2080 0 +166.04(+8.67%)
Apr 28, 2020 1857 1931 1836 1914 0 +80.31(+4.38%)
Apr 27, 2020 1759 1850 1757 1834 0 +90.19(+5.17%)
Apr 24, 2020 1739 1757 1717 1744 0 +13.80(+0.80%)
Apr 23, 2020 1698 1795 1688 1730 0 +43.30(+2.57%)
Apr 22, 2020 1740 1764 1679 1687 0 -14.39(-0.85%)
Apr 21, 2020 1726 1756 1685 1701 0 -84.91(-4.75%)
Apr 20, 2020 1773 1836 1731 1786 0 -27.72(-1.53%)
Apr 17, 2020 1818 1866 1783 1814 0 +55.41(+3.15%)
Apr 16, 2020 1751 1777 1663 1758 0 +17.62(+1.01%)
Apr 15, 2020 1810 1829 1709 1741 0 -133.89(-7.14%)
Apr 14, 2020 1921 1928 1866 1875 0 -3.26(-0.17%)
Apr 13, 2020 1890 1902 1799 1878 0 -33.00(-1.73%)
Apr 09, 2020 1883 1945 1869 1911 0 +62.88(+3.40%)
Apr 08, 2020 1829 1865 1787 1848 0 +28.73(+1.58%)
Apr 07, 2020 1900 1924 1814 1819 0 +26.81(+1.50%)
Apr 06, 2020 1723 1805 1703 1792 0 +148.24(+9.02%)
Apr 03, 2020 1720 1764 1634 1644 0 -87.36(-5.05%)
Apr 02, 2020 1707 1798 1669 1732 0 +3.54(+0.20%)
Apr 01, 2020 1769 1801 1695 1728 0 -136.23(-7.31%)
Mar 31, 2020 1870 1912 1835 1864 0 -0.83(-0.04%)
Mar 30, 2020 1743 1892 1715 1865 0 +104.51(+5.94%)
Mar 27, 2020 1838 1891 1730 1761 0 -153.76(-8.03%)
Mar 26, 2020 1782 1924 1768 1914 0 +155.76(+8.86%)
Mar 25, 2020 1738 1901 1655 1759 0 +26.11(+1.51%)
Mar 24, 2020 1694 1759 1640 1732 0 +144.22(+9.08%)
Mar 23, 2020 1581 1651 1497 1588 0 -13.80(-0.86%)
Mar 20, 2020 1804 1807 1564 1602 0 -181.30(-10.17%)
Mar 19, 2020 1808 1905 1773 1783 0 -49.88(-2.72%)
Mar 18, 2020 1821 1851 1685 1833 0 -108.41(-5.58%)
Mar 17, 2020 1919 1958 1740 1942 0 +63.24(+3.37%)
Mar 16, 2020 1858 2004 1760 1878 0 -202.95(-9.75%)
Mar 13, 2020 1968 2083 1837 2081 0 +214.98(+11.52%)
Mar 12, 2020 1976 1997 1838 1866 0 -233.55(-11.12%)
Mar 11, 2020 2113 2128 2058 2100 0 -76.14(-3.50%)
Mar 10, 2020 2125 2178 2014 2176 0 +109.82(+5.32%)
Mar 09, 2020 2133 2143 2056 2066 0 -192.77(-8.53%)
Mar 06, 2020 2264 2317 2217 2259 0 -77.79(-3.33%)
Mar 05, 2020 2368 2378 2314 2337 0 -97.36(-4.00%)
Mar 04, 2020 2415 2447 2377 2434 0 +54.01(+2.27%)
Mar 03, 2020 2414 2469 2346 2380 0 -48.67(-2.00%)
Mar 02, 2020 2391 2432 2316 2429 0 +40.91(+1.71%)
Feb 28, 2020 2341 2402 2307 2388 0 -22.20(-0.92%)
Feb 27, 2020 2463 2502 2409 2410 0 -110.98(-4.40%)
Feb 26, 2020 2569 2613 2521 2521 0 -42.69(-1.67%)
Feb 25, 2020 2650 2656 2541 2564 0 -81.29(-3.07%)
Feb 24, 2020 2659 2668 2617 2645 0 -63.27(-2.34%)
Feb 21, 2020 2725 2730 2681 2708 0 -31.39(-1.15%)
Feb 20, 2020 2732 2747 2708 2740 0 +1.35(+0.05%)
Feb 19, 2020 2740 2754 2727 2738 0 +5.18(+0.19%)
Feb 18, 2020 2705 2739 2702 2733 0 +25.53(+0.94%)
Feb 14, 2020 2768 2772 2692 2708 0 -54.06(-1.96%)
Feb 13, 2020 2735 2774 2729 2762 0 +18.51(+0.67%)
Feb 12, 2020 2687 2760 2666 2743 0 +101.53(+3.84%)
Feb 11, 2020 2692 2717 2618 2642 0 +9.79(+0.37%)
Feb 10, 2020 2595 2632 2592 2632 0 +33.97(+1.31%)
Feb 07, 2020 2612 2619 2571 2598 0 -26.55(-1.01%)
Feb 06, 2020 2681 2699 2624 2624 0 -38.63(-1.45%)
Feb 05, 2020 2635 2684 2630 2663 0 +48.38(+1.85%)
Feb 04, 2020 2616 2631 2600 2615 0 +28.21(+1.09%)
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.