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 (%)
Dec 31, 2009 1283 1283 1283 0 -2.54(-0.20%)
Dec 30, 2009 1277 1295 1271 1286 0 +3.49(+0.27%)
Dec 29, 2009 1282 1293 1275 1282 0 +2.20(+0.17%)
Dec 28, 2009 1287 1299 1271 1280 0 -6.07(-0.47%)
Dec 24, 2009 1280 1293 1273 1286 0 +6.64(+0.52%)
Dec 23, 2009 1265 1285 1260 1280 0 +12.94(+1.02%)
Dec 22, 2009 1271 1279 1256 1267 0 -6.38(-0.50%)
Dec 21, 2009 1273 1289 1258 1273 0 +5.44(+0.43%)
Dec 18, 2009 1267 1281 1249 1268 0 +1.67(+0.13%)
Dec 17, 2009 1275 1288 1259 1266 0 -28.44(-2.20%)
Dec 16, 2009 1290 1307 1282 1294 0 +9.04(+0.70%)
Dec 15, 2009 1272 1295 1266 1285 0 -2.15(-0.17%)
Dec 14, 2009 1284 1293 1271 1287 0 +15.88(+1.25%)
Dec 11, 2009 1267 1280 1260 1272 0 +20.83(+1.67%)
Dec 10, 2009 1244 1270 1232 1251 0 +19.13(+1.55%)
Dec 09, 2009 1230 1248 1216 1232 0 +1.77(+0.14%)
Dec 08, 2009 1233 1246 1206 1230 0 -5.73(-0.46%)
Dec 07, 2009 1239 1262 1217 1236 0 -0.32(-0.03%)
Dec 04, 2009 1236 1253 1213 1236 0 +9.09(+0.74%)
Dec 03, 2009 1237 1253 1220 1227 0 -12.07(-0.97%)
Dec 02, 2009 1227 1248 1222 1239 0 +13.33(+1.09%)
Dec 01, 2009 1205 1237 1201 1226 0 +28.49(+2.38%)
Nov 30, 2009 1197 1208 1176 1197 0 -6.55(-0.54%)
Nov 27, 2009 1184 1215 1174 1204 0 -129.87(-9.74%)
Nov 25, 2009 1334 1334 1334 0 +15.68(+1.19%)
Nov 24, 2009 1318 1329 1299 1318 0 -8.61(-0.65%)
Nov 23, 2009 1328 1351 1319 1326 0 +8.59(+0.65%)
Nov 20, 2009 1311 1324 1302 1318 0 -6.01(-0.45%)
Nov 19, 2009 1333 1343 1308 1324 0 -29.97(-2.21%)
Nov 18, 2009 1357 1369 1332 1354 0 -6.79(-0.50%)
Nov 17, 2009 1346 1371 1338 1361 0 +9.69(+0.72%)
Nov 16, 2009 1334 1362 1332 1351 0 +31.39(+2.38%)
Nov 13, 2009 1306 1326 1300 1320 0 +21.48(+1.65%)
Nov 12, 2009 1318 1328 1289 1298 0 -21.44(-1.62%)
Nov 11, 2009 1318 1332 1305 1320 0 +1.94(+0.15%)
Nov 10, 2009 1317 1329 1305 1318 0 -8.04(-0.61%)
Nov 09, 2009 1307 1331 1301 1326 0 +23.45(+1.80%)
Nov 06, 2009 1289 1310 1279 1302 0 +6.91(+0.53%)
Nov 05, 2009 1269 1299 1264 1295 0 +43.94(+3.51%)
Nov 04, 2009 1258 1281 1247 1251 0 +4.24(+0.34%)
Nov 03, 2009 1223 1252 1215 1247 0 +11.45(+0.93%)
Nov 02, 2009 1235 1258 1220 1236 0 -1.78(-0.14%)
Oct 30, 2009 1295 1311 1230 1237 0 -41.17(-3.22%)
Oct 29, 2009 1259 1294 1244 1279 0 +37.38(+3.01%)
Oct 28, 2009 1271 1286 1236 1241 0 -49.20(-3.81%)
Oct 27, 2009 1301 1314 1283 1290 0 -7.72(-0.59%)
Oct 26, 2009 1314 1336 1289 1298 0 -14.88(-1.13%)
Oct 23, 2009 1315 1330 1307 1313 0 -29.44(-2.19%)
Oct 22, 2009 1330 1351 1319 1342 0 +6.75(+0.51%)
Oct 21, 2009 1360 1383 1329 1336 0 -44.27(-3.21%)
Oct 20, 2009 1383 1405 1372 1380 0 -27.52(-1.96%)
Oct 19, 2009 1382 1418 1374 1407 0 +33.48(+2.44%)
Oct 16, 2009 1376 1386 1353 1374 0 -14.78(-1.06%)
Oct 15, 2009 1370 1399 1359 1389 0 +23.09(+1.69%)
Oct 14, 2009 1354 1373 1344 1366 0 +37.81(+2.85%)
Oct 13, 2009 1321 1340 1315 1328 0 +4.68(+0.35%)
Oct 12, 2009 1333 1342 1311 1323 0 +9.51(+0.72%)
Oct 09, 2009 1319 1329 1300 1314 0 -3.47(-0.26%)
Oct 08, 2009 1316 1332 1306 1317 0 +26.27(+2.04%)
Oct 07, 2009 1289 1309 1274 1291 0 -8.52(-0.66%)
Oct 06, 2009 1281 1311 1277 1299 0 +25.26(+1.98%)
Oct 05, 2009 1253 1283 1246 1274 0 +22.85(+1.83%)
Oct 02, 2009 1250 1267 1236 1251 0 -24.25(-1.90%)
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.