Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketing Services Sector (CIX: MSECTOR721 )

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 (%)
May 31, 2019 812.74 827.95 794.42 807.24 0 -16.61(-2.02%)
May 30, 2019 834.88 852.35 813.33 823.85 0 -16.85(-2.00%)
May 29, 2019 857.78 866.49 831.88 840.70 0 -21.37(-2.48%)
May 28, 2019 868.23 885.92 855.27 862.07 0 -2.86(-0.33%)
May 24, 2019 866.02 876.03 846.10 864.93 0 +3.42(+0.40%)
May 23, 2019 878.53 883.05 852.73 861.51 0 -18.67(-2.12%)
May 22, 2019 900.10 911.95 872.23 880.18 0 -24.39(-2.70%)
May 21, 2019 896.95 922.79 888.62 904.57 0 +11.31(+1.27%)
May 20, 2019 888.31 903.13 875.03 893.26 0 -0.80(-0.09%)
May 17, 2019 891.40 912.67 876.03 894.06 0 -4.24(-0.47%)
May 16, 2019 910.20 926.92 886.10 898.30 0 -4.48(-0.50%)
May 15, 2019 885.12 921.03 879.22 902.78 0 +5.37(+0.60%)
May 14, 2019 890.14 911.66 877.12 897.41 0 +14.49(+1.64%)
May 13, 2019 880.24 903.91 854.43 882.92 0 -14.63(-1.63%)
May 10, 2019 886.19 906.71 870.09 897.55 0 +10.64(+1.20%)
May 09, 2019 871.25 897.58 852.64 886.91 0 +10.91(+1.24%)
May 08, 2019 854.10 891.84 842.27 876.01 0 +22.18(+2.60%)
May 07, 2019 839.73 889.75 810.94 853.82 0 +1.89(+0.22%)
May 06, 2019 832.34 872.55 806.80 851.93 0 +11.43(+1.36%)
May 03, 2019 802.72 855.63 798.90 840.50 0 +39.36(+4.91%)
May 02, 2019 812.95 825.99 783.57 801.15 0 -10.08(-1.24%)
May 01, 2019 814.89 830.92 797.98 811.22 0 -1.01(-0.12%)
Apr 30, 2019 812.81 823.19 797.52 812.24 0 -1.88(-0.23%)
Apr 29, 2019 822.90 835.08 806.60 814.12 0 -4.27(-0.52%)
Apr 26, 2019 813.01 829.38 802.55 818.39 0 +9.29(+1.15%)
Apr 25, 2019 814.17 826.45 781.71 809.10 0 -10.09(-1.23%)
Apr 24, 2019 829.17 842.71 801.01 819.19 0 -14.28(-1.71%)
Apr 23, 2019 834.36 853.44 819.46 833.47 0 +0.44(+0.05%)
Apr 22, 2019 851.05 857.42 826.80 833.03 0 -22.35(-2.61%)
Apr 18, 2019 873.22 881.27 847.31 855.38 0 -19.78(-2.26%)
Apr 17, 2019 877.90 897.22 857.25 875.16 0 +2.45(+0.28%)
Apr 16, 2019 871.25 893.67 856.77 872.72 0 +5.09(+0.59%)
Apr 15, 2019 871.31 879.03 849.45 867.63 0 -5.64(-0.65%)
Apr 12, 2019 877.07 886.51 851.38 873.26 0 +2.03(+0.23%)
Apr 11, 2019 886.38 897.85 857.50 871.24 0 +74.12(+9.30%)
Apr 10, 2019 782.80 804.91 774.09 797.11 0 +13.12(+1.67%)
Apr 09, 2019 797.49 804.86 780.36 783.99 0 -11.69(-1.47%)
Apr 08, 2019 804.10 814.30 788.66 795.69 0 -10.22(-1.27%)
Apr 05, 2019 795.82 813.36 789.13 805.91 0 +10.06(+1.26%)
Apr 04, 2019 787.43 803.33 773.73 795.85 0 +12.43(+1.59%)
Apr 03, 2019 781.31 799.22 774.11 783.41 0 +7.06(+0.91%)
Apr 02, 2019 778.58 788.15 763.98 776.35 0 -2.56(-0.33%)
Apr 01, 2019 772.98 789.38 762.53 778.92 0 +9.63(+1.25%)
Mar 29, 2019 758.82 779.97 741.45 769.29 0 +13.56(+1.79%)
Mar 28, 2019 752.62 768.84 740.49 755.73 0 +5.08(+0.68%)
Mar 27, 2019 744.59 766.68 725.04 750.66 0 +2.41(+0.32%)
Mar 26, 2019 744.21 755.20 730.74 748.24 0 +3.05(+0.41%)
Mar 25, 2019 756.15 771.21 735.15 745.19 0 -15.31(-2.01%)
Mar 22, 2019 772.11 789.42 750.37 760.50 0 -13.48(-1.74%)
Mar 21, 2019 776.90 798.19 764.18 773.98 0 -6.84(-0.88%)
Mar 20, 2019 779.17 795.11 764.55 780.82 0 +0.66(+0.08%)
Mar 19, 2019 785.21 796.88 767.96 780.17 0 -0.17(-0.02%)
Mar 18, 2019 778.25 797.50 759.73 780.33 0 +3.64(+0.47%)
Mar 15, 2019 786.22 806.56 760.94 776.69 0 +8.50(+1.11%)
Mar 14, 2019 768.24 790.12 752.73 768.19 0 -1.16(-0.15%)
Mar 13, 2019 774.33 780.51 757.48 769.35 0 -3.38(-0.44%)
Mar 12, 2019 785.48 797.76 760.20 772.73 0 -13.57(-1.73%)
Mar 11, 2019 775.32 792.00 765.36 786.30 0 +14.77(+1.91%)
Mar 08, 2019 789.82 800.50 757.90 771.53 0 -7.72(-0.99%)
Mar 07, 2019 791.83 802.57 769.53 779.25 0 -12.18(-1.54%)
Mar 06, 2019 829.64 836.37 783.06 791.43 0 -35.86(-4.34%)
Mar 05, 2019 836.57 848.23 813.66 827.30 0 -12.33(-1.47%)
Mar 04, 2019 835.91 855.14 814.29 839.63 0 +2.76(+0.33%)
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.