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 30, 2010 1178 1196 1162 1166 0 -16.69(-1.41%)
Jun 29, 2010 1207 1216 1173 1182 0 -63.80(-5.12%)
Jun 25, 2010 1239 1259 1231 1246 0 -3.07(-0.25%)
Jun 24, 2010 1266 1276 1243 1249 0 -33.86(-2.64%)
Jun 23, 2010 1274 1291 1260 1283 0 +14.56(+1.15%)
Jun 22, 2010 1291 1309 1266 1268 0 -23.91(-1.85%)
Jun 21, 2010 1309 1325 1285 1292 0 -5.29(-0.41%)
Jun 18, 2010 1299 1311 1291 1298 0 -5.25(-0.40%)
Jun 17, 2010 1305 1315 1285 1303 0 -1.44(-0.11%)
Jun 16, 2010 1288 1314 1283 1304 0 +0.84(+0.06%)
Jun 15, 2010 1273 1308 1267 1303 0 +42.57(+3.38%)
Jun 14, 2010 1275 1289 1257 1261 0 +2.06(+0.16%)
Jun 11, 2010 1239 1263 1232 1259 0 -5.22(-0.41%)
Jun 10, 2010 1243 1268 1241 1264 0 +55.14(+4.56%)
Jun 09, 2010 1213 1240 1199 1209 0 +11.79(+0.98%)
Jun 08, 2010 1193 1206 1172 1197 0 -0.53(-0.04%)
Jun 07, 2010 1221 1237 1196 1198 0 -11.84(-0.98%)
Jun 04, 2010 1216 1256 1202 1209 0 -63.72(-5.00%)
Jun 03, 2010 1265 1285 1253 1273 0 +20.23(+1.61%)
Jun 02, 2010 1224 1259 1222 1253 0 +34.66(+2.84%)
Jun 01, 2010 1238 1262 1217 1218 0 -33.82(-2.70%)
May 28, 2010 1252 1252 1252 0 -23.68(-1.86%)
May 27, 2010 1242 1278 1237 1276 0 +52.62(+4.30%)
May 26, 2010 1215 1248 1210 1223 0 +25.66(+2.14%)
May 25, 2010 1178 1199 1159 1198 0 -21.96(-1.80%)
May 24, 2010 1233 1247 1210 1220 0 -12.90(-1.05%)
May 21, 2010 1198 1240 1185 1232 0 +23.63(+1.95%)
May 20, 2010 1208 1240 1200 1209 0 -62.37(-4.91%)
May 19, 2010 1278 1292 1257 1271 0 -18.58(-1.44%)
May 18, 2010 1317 1333 1277 1290 0 -17.91(-1.37%)
May 17, 2010 1307 1319 1275 1308 0 -1.76(-0.13%)
May 14, 2010 1318 1338 1289 1309 0 -37.58(-2.79%)
May 13, 2010 1349 1370 1335 1347 0 -11.70(-0.86%)
May 12, 2010 1340 1366 1336 1359 0 +34.18(+2.58%)
May 11, 2010 1338 1346 1313 1324 0 -7.35(-0.55%)
May 10, 2010 1323 1343 1317 1332 0 +81.65(+6.53%)
May 07, 2010 1283 1298 1236 1250 0 -31.11(-2.43%)
May 06, 2010 1326 1557 1218 1281 0 -49.24(-3.70%)
May 05, 2010 1336 1351 1322 1331 0 -29.50(-2.17%)
May 04, 2010 1385 1388 1343 1360 0 -55.19(-3.90%)
May 03, 2010 1394 1422 1391 1415 0 +23.42(+1.68%)
Apr 30, 2010 1411 1430 1380 1392 0 -27.00(-1.90%)
Apr 29, 2010 1393 1427 1383 1419 0 +39.59(+2.87%)
Apr 28, 2010 1385 1397 1363 1379 0 -23.03(-1.64%)
Apr 27, 2010 1435 1448 1397 1402 0 -50.51(-3.48%)
Apr 26, 2010 1459 1471 1445 1453 0 -10.43(-0.71%)
Apr 23, 2010 1451 1471 1441 1463 0 +14.08(+0.97%)
Apr 22, 2010 1434 1453 1417 1449 0 +7.46(+0.52%)
Apr 21, 2010 1439 1458 1429 1442 0 -6.27(-0.43%)
Apr 20, 2010 1441 1467 1432 1448 0 +62.52(+4.51%)
Apr 19, 2010 1369 1392 1361 1385 0 +4.40(+0.32%)
Apr 16, 2010 1394 1405 1374 1381 0 -18.25(-1.30%)
Apr 15, 2010 1401 1417 1390 1399 0 +10.27(+0.74%)
Apr 14, 2010 1366 1404 1364 1389 0 +40.77(+3.02%)
Apr 13, 2010 1349 1362 1341 1348 0 -0.71(-0.05%)
Apr 12, 2010 1349 1358 1338 1349 0 -3.82(-0.28%)
Apr 09, 2010 1340 1362 1330 1353 0 +14.56(+1.09%)
Apr 08, 2010 1328 1346 1317 1338 0 +2.24(+0.17%)
Apr 07, 2010 1346 1354 1331 1336 0 -13.20(-0.98%)
Apr 06, 2010 1344 1358 1334 1349 0 +4.18(+0.31%)
Apr 05, 2010 1328 1351 1325 1345 0 +12.14(+0.91%)
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.