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 (%)
Jun 28, 2013 2013 2033 2002 2009 0 +20.14(+1.01%)
Jun 26, 2013 1988 2004 1973 1989 0 +21.02(+1.07%)
Jun 25, 2013 1970 1985 1954 1968 0 +16.20(+0.83%)
Jun 24, 2013 1961 1971 1944 1952 0 -25.75(-1.30%)
Jun 21, 2013 1990 1996 1954 1977 0 +5.53(+0.28%)
Jun 20, 2013 1993 2004 1960 1972 0 -43.25(-2.15%)
Jun 19, 2013 2045 2056 2014 2015 0 -26.89(-1.32%)
Jun 18, 2013 2026 2051 2022 2042 0 +18.72(+0.93%)
Jun 17, 2013 2023 2040 2012 2023 0 +14.86(+0.74%)
Jun 14, 2013 2023 2033 2001 2008 0 -15.44(-0.76%)
Jun 13, 2013 1976 2032 1972 2024 0 +48.33(+2.45%)
Jun 12, 2013 2008 2012 1970 1976 0 -19.66(-0.99%)
Jun 11, 2013 1996 2024 1986 1995 0 -27.40(-1.35%)
Jun 10, 2013 2047 2058 2010 2023 0 -20.08(-0.98%)
Jun 07, 2013 1996 2045 1963 2043 0 +81.99(+4.18%)
Jun 06, 2013 1939 1966 1924 1961 0 +22.05(+1.14%)
Jun 05, 2013 1983 1983 1923 1939 0 -52.35(-2.63%)
Jun 04, 2013 1995 2015 1971 1991 0 -2.11(-0.11%)
Jun 03, 2013 2000 2004 1967 1993 0 -5.06(-0.25%)
May 31, 2013 2019 2038 1997 1998 0 -29.33(-1.45%)
May 30, 2013 2019 2035 2012 2028 0 +2.57(+0.13%)
May 29, 2013 1787 2049 2016 2025 0 -31.02(-1.51%)
May 28, 2013 1808 2073 2042 2056 0 +10.54(+0.52%)
May 24, 2013 2045 2045 2045 0 +43.52(+2.17%)
May 23, 2013 1994 2020 1983 2002 0 -10.39(-0.52%)
May 22, 2013 2037 2054 2004 2012 0 -23.01(-1.13%)
May 21, 2013 2049 2058 2025 2035 0 -10.71(-0.52%)
May 20, 2013 2046 2060 2041 2046 0 -1.11(-0.05%)
May 17, 2013 2039 2051 2025 2047 0 +10.61(+0.52%)
May 16, 2013 2053 2063 2030 2036 0 -23.72(-1.15%)
May 15, 2013 2052 2064 2043 2060 0 +19.34(+0.95%)
May 13, 2013 2047 2052 2028 2041 0 -9.26(-0.45%)
May 10, 2013 2032 2054 2028 2050 0 +20.56(+1.01%)
May 09, 2013 2014 2036 2012 2030 0 +16.29(+0.81%)
May 08, 2013 1997 2020 1991 2013 0 -21.73(-1.07%)
May 07, 2013 2017 2040 2010 2035 0 +24.61(+1.22%)
May 06, 2013 2005 2018 1990 2010 0 +6.19(+0.31%)
May 03, 2013 1984 2009 1974 2004 0 +30.11(+1.53%)
May 02, 2013 1959 1983 1954 1974 0 +23.96(+1.23%)
May 01, 2013 1966 1975 1949 1950 0 -18.91(-0.96%)
Apr 30, 2013 1963 1970 1943 1969 0 +7.28(+0.37%)
Apr 29, 2013 1977 1983 1958 1962 0 -11.73(-0.59%)
Apr 26, 2013 1988 1989 1966 1974 0 -14.31(-0.72%)
Apr 25, 2013 1969 2003 1960 1988 0 +22.01(+1.12%)
Apr 24, 2013 1956 1978 1954 1966 0 +12.12(+0.62%)
Apr 23, 2013 1931 1968 1923 1954 0 +28.27(+1.47%)
Apr 22, 2013 1916 1937 1903 1925 0 +14.43(+0.76%)
Apr 19, 2013 1915 1926 1893 1911 0 +19.38(+1.02%)
Apr 18, 2013 1920 1935 1881 1892 0 -28.61(-1.49%)
Apr 17, 2013 1918 1932 1903 1920 0 -6.11(-0.32%)
Apr 16, 2013 1913 1935 1905 1926 0 +28.03(+1.48%)
Apr 15, 2013 1946 1947 1894 1898 0 -53.02(-2.72%)
Apr 12, 2013 1943 1955 1932 1951 0 +2.55(+0.13%)
Apr 11, 2013 1941 1956 1932 1949 0 +9.20(+0.47%)
Apr 10, 2013 1919 1950 1916 1940 0 +26.44(+1.38%)
Apr 09, 2013 1920 1931 1898 1913 0 -14.24(-0.74%)
Apr 08, 2013 1912 1931 1904 1927 0 +18.88(+0.99%)
Apr 05, 2013 1891 1911 1885 1908 0 -3.40(-0.18%)
Apr 04, 2013 1910 1918 1899 1912 0 +6.78(+0.36%)
Apr 03, 2013 1919 1924 1895 1905 0 -13.94(-0.73%)
Apr 02, 2013 1920 1938 1909 1919 0 +8.83(+0.46%)
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.