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 (%)
Sep 30, 2010 1434 1452 1417 1428 0 -2.83(-0.20%)
Sep 29, 2010 1423 1439 1415 1431 0 -10.52(-0.73%)
Sep 28, 2010 1423 1445 1408 1442 0 +7.72(+0.54%)
Sep 27, 2010 1430 1452 1423 1434 0 -2.58(-0.18%)
Sep 24, 2010 1410 1443 1409 1437 0 +46.16(+3.32%)
Sep 23, 2010 1383 1421 1379 1390 0 -11.36(-0.81%)
Sep 22, 2010 1404 1418 1389 1402 0 -18.77(-1.32%)
Sep 21, 2010 1420 1435 1405 1421 0 -5.46(-0.38%)
Sep 20, 2010 1409 1438 1406 1426 0 +25.04(+1.79%)
Sep 17, 2010 1403 1413 1379 1401 0 +13.15(+0.95%)
Sep 15, 2010 1376 1393 1368 1388 0 +9.39(+0.68%)
Sep 14, 2010 1368 1390 1365 1378 0 +8.86(+0.65%)
Sep 13, 2010 1354 1378 1350 1370 0 +25.70(+1.91%)
Sep 10, 2010 1338 1354 1331 1344 0 +15.37(+1.16%)
Sep 09, 2010 1331 1339 1321 1328 0 +8.70(+0.66%)
Sep 08, 2010 1304 1330 1301 1320 0 +22.52(+1.74%)
Sep 07, 2010 1307 1316 1291 1297 0 -31.97(-2.41%)
Sep 03, 2010 1329 1329 1329 0 +30.64(+2.36%)
Sep 02, 2010 1287 1306 1281 1299 0 +10.53(+0.82%)
Sep 01, 2010 1269 1300 1266 1288 0 +44.52(+3.58%)
Aug 31, 2010 1233 1251 1228 1244 0 +1.65(+0.13%)
Aug 30, 2010 1253 1264 1239 1242 0 -14.89(-1.18%)
Aug 27, 2010 1251 1265 1232 1257 0 +12.74(+1.02%)
Aug 26, 2010 1241 1259 1235 1244 0 +3.65(+0.29%)
Aug 25, 2010 1224 1246 1217 1240 0 -1.99(-0.16%)
Aug 24, 2010 1239 1259 1226 1242 0 -25.04(-1.98%)
Aug 23, 2010 1283 1296 1263 1267 0 -9.83(-0.77%)
Aug 20, 2010 1265 1283 1260 1277 0 -1.44(-0.11%)
Aug 19, 2010 1295 1303 1272 1279 0 -20.46(-1.57%)
Aug 18, 2010 1296 1313 1288 1299 0 +6.03(+0.47%)
Aug 17, 2010 1293 1305 1285 1293 0 +11.23(+0.88%)
Aug 16, 2010 1272 1289 1269 1282 0 -0.62(-0.05%)
Aug 13, 2010 1280 1295 1277 1282 0 -6.59(-0.51%)
Aug 12, 2010 1278 1297 1275 1289 0 -16.89(-1.29%)
Aug 11, 2010 1316 1325 1299 1306 0 -54.50(-4.01%)
Aug 10, 2010 1354 1374 1338 1360 0 -19.29(-1.40%)
Aug 09, 2010 1369 1386 1362 1380 0 +19.08(+1.40%)
Aug 06, 2010 1354 1375 1338 1361 0 -5.65(-0.41%)
Aug 05, 2010 1347 1374 1344 1366 0 +14.74(+1.09%)
Aug 04, 2010 1339 1356 1337 1352 0 +8.57(+0.64%)
Aug 03, 2010 1347 1359 1333 1343 0 -18.36(-1.35%)
Aug 02, 2010 1351 1369 1342 1361 0 +33.57(+2.53%)
Jul 30, 2010 1319 1337 1289 1328 0 +7.51(+0.57%)
Jul 29, 2010 1332 1342 1297 1320 0 +21.30(+1.64%)
Jul 28, 2010 1300 1317 1292 1299 0 -17.63(-1.34%)
Jul 27, 2010 1319 1337 1307 1317 0 -6.01(-0.45%)
Jul 26, 2010 1309 1326 1303 1323 0 +7.36(+0.56%)
Jul 23, 2010 1284 1318 1284 1315 0 +29.83(+2.32%)
Jul 22, 2010 1257 1294 1259 1285 0 +49.13(+3.97%)
Jul 21, 2010 1256 1267 1229 1236 0 -12.38(-0.99%)
Jul 20, 2010 1229 1253 1203 1249 0 +26.71(+2.19%)
Jul 19, 2010 1208 1230 1202 1222 0 +11.29(+0.93%)
Jul 16, 2010 1218 1243 1206 1211 0 -41.35(-3.30%)
Jul 15, 2010 1249 1263 1233 1252 0 +0.69(+0.06%)
Jul 14, 2010 1241 1257 1234 1251 0 +0.42(+0.03%)
Jul 13, 2010 1231 1256 1226 1251 0 +35.63(+2.93%)
Jul 12, 2010 1205 1229 1203 1215 0 +1.39(+0.11%)
Jul 09, 2010 1210 1220 1201 1214 0 +4.13(+0.34%)
Jul 08, 2010 1193 1221 1190 1210 0 +17.36(+1.46%)
Jul 07, 2010 1159 1195 1157 1192 0 +32.79(+2.83%)
Jul 06, 2010 1171 1186 1147 1160 0 +3.38(+0.29%)
Jul 02, 2010 1155 1175 1148 1156 0 -6.13(-0.53%)
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.