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 (%)
Jan 30, 2015 2443 2461 2417 2423 0 -44.60(-1.81%)
Jan 29, 2015 2429 2474 2400 2467 0 +37.37(+1.54%)
Jan 28, 2015 2479 2483 2420 2430 0 -31.21(-1.27%)
Jan 27, 2015 2467 2490 2451 2461 0 -32.83(-1.32%)
Jan 26, 2015 2483 2504 2462 2494 0 +10.99(+0.44%)
Jan 23, 2015 2519 2526 2477 2483 0 -34.33(-1.36%)
Jan 22, 2015 2491 2526 2469 2517 0 +41.90(+1.69%)
Jan 21, 2015 2430 2479 2424 2475 0 +35.31(+1.45%)
Jan 20, 2015 2435 2446 2409 2440 0 +4.76(+0.20%)
Jan 16, 2015 2405 2439 2403 2435 0 +13.99(+0.58%)
Jan 15, 2015 2421 2451 2414 2421 0 -52.57(-2.12%)
Jan 14, 2015 2447 2478 2431 2474 0 -1.50(-0.06%)
Jan 13, 2015 2475 2475 2475 2475 0 +2.93(+0.12%)
Jan 12, 2015 2493 2499 2457 2472 0 -14.37(-0.58%)
Jan 09, 2015 2516 2518 2480 2487 0 -24.61(-0.98%)
Jan 08, 2015 2471 2516 2468 2511 0 +61.90(+2.53%)
Jan 07, 2015 2445 2458 2414 2450 0 +24.79(+1.02%)
Jan 06, 2015 2458 2467 2398 2425 0 -31.18(-1.27%)
Jan 05, 2015 2502 2508 2447 2456 0 -52.53(-2.09%)
Jan 02, 2015 2578 2580 2493 2508 0 -54.75(-2.14%)
Dec 31, 2014 2563 2563 2563 2563 0 -3.29(-0.13%)
Dec 30, 2014 2573 2584 2555 2567 0 -9.10(-0.35%)
Dec 29, 2014 2553 2580 2543 2576 0 +16.38(+0.64%)
Dec 26, 2014 2551 2570 2541 2559 0 +8.78(+0.34%)
Dec 24, 2014 2550 2550 2550 2550 0 -9.45(-0.37%)
Dec 23, 2014 2541 2568 2528 2560 0 +29.42(+1.16%)
Dec 22, 2014 2527 2541 2515 2530 0 +8.75(+0.35%)
Dec 19, 2014 2514 2542 2505 2522 0 +0.91(+0.04%)
Dec 18, 2014 2521 2530 2491 2521 0 +31.71(+1.27%)
Dec 17, 2014 2451 2492 2436 2489 0 +49.15(+2.01%)
Dec 16, 2014 2440 2456 2438 2440 0 -23.25(-0.94%)
Dec 15, 2014 2495 2502 2445 2463 0 -19.20(-0.77%)
Dec 12, 2014 2515 2534 2481 2482 0 -56.16(-2.21%)
Dec 11, 2014 2548 2570 2531 2539 0 +0.81(+0.03%)
Dec 10, 2014 2558 2562 2535 2538 0 -25.14(-0.98%)
Dec 09, 2014 2538 2567 2527 2563 0 +1.40(+0.05%)
Dec 08, 2014 2572 2579 2542 2562 0 -10.45(-0.41%)
Dec 05, 2014 2565 2578 2560 2572 0 +5.35(+0.21%)
Dec 04, 2014 2556 2571 2544 2567 0 +4.55(+0.18%)
Dec 03, 2014 2562 2569 2551 2562 0 +0.71(+0.03%)
Dec 02, 2014 2539 2570 2532 2561 0 +25.85(+1.02%)
Dec 01, 2014 2534 2547 2520 2536 0 -3.24(-0.13%)
Nov 28, 2014 2528 2546 2516 2539 0 +13.76(+0.54%)
Nov 26, 2014 2525 2525 2525 2525 0 +10.33(+0.41%)
Nov 25, 2014 2512 2528 2506 2515 0 +3.06(+0.12%)
Nov 24, 2014 2492 2516 2486 2512 0 +28.70(+1.16%)
Nov 21, 2014 2487 2493 2470 2483 0 +13.01(+0.53%)
Nov 20, 2014 2465 2479 2458 2470 0 +1.08(+0.04%)
Nov 19, 2014 2460 2473 2450 2469 0 +7.73(+0.31%)
Nov 18, 2014 2446 2471 2439 2461 0 +15.84(+0.65%)
Nov 17, 2014 2435 2457 2428 2445 0 +8.87(+0.36%)
Nov 14, 2014 2425 2450 2423 2436 0 +11.25(+0.46%)
Nov 13, 2014 2427 2440 2414 2425 0 +5.31(+0.22%)
Nov 12, 2014 2404 2426 2403 2420 0 +8.64(+0.36%)
Nov 11, 2014 2411 2417 2406 2411 0 +2.27(+0.09%)
Nov 10, 2014 2395 2410 2393 2409 0 +14.11(+0.59%)
Nov 07, 2014 2404 2406 2384 2395 0 -8.87(-0.37%)
Nov 06, 2014 2391 2407 2380 2404 0 +17.83(+0.75%)
Nov 05, 2014 2394 2401 2371 2386 0 +10.92(+0.46%)
Nov 04, 2014 2392 2406 2371 2375 0 -14.30(-0.60%)
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.