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, 2009 1316 1328 1285 1303 0 -17.01(-1.29%)
Sep 29, 2009 1315 1333 1300 1320 0 +14.29(+1.09%)
Sep 28, 2009 1277 1315 1270 1305 0 +23.87(+1.86%)
Sep 25, 2009 1289 1306 1271 1282 0 -9.12(-0.71%)
Sep 24, 2009 1316 1320 1277 1291 0 -33.73(-2.55%)
Sep 23, 2009 1332 1352 1313 1324 0 +7.06(+0.54%)
Sep 22, 2009 1313 1333 1308 1317 0 +11.55(+0.88%)
Sep 21, 2009 1304 1316 1283 1306 0 -3.63(-0.28%)
Sep 18, 2009 1310 1327 1300 1309 0 -1.14(-0.09%)
Sep 17, 2009 1310 1325 1295 1311 0 +5.94(+0.46%)
Sep 16, 2009 1303 1325 1290 1305 0 +9.56(+0.74%)
Sep 15, 2009 1282 1303 1265 1295 0 +6.14(+0.48%)
Sep 14, 2009 1271 1298 1266 1289 0 +4.24(+0.33%)
Sep 11, 2009 1279 1294 1267 1285 0 +6.22(+0.49%)
Sep 10, 2009 1269 1282 1257 1278 0 +16.81(+1.33%)
Sep 09, 2009 1241 1269 1234 1262 0 +19.78(+1.59%)
Sep 08, 2009 1240 1253 1222 1242 0 +25.69(+2.11%)
Sep 04, 2009 1216 1216 1216 0 +25.87(+2.17%)
Sep 03, 2009 1187 1198 1176 1190 0 +7.73(+0.65%)
Sep 02, 2009 1189 1198 1171 1183 0 -16.05(-1.34%)
Sep 01, 2009 1212 1236 1190 1199 0 -19.58(-1.61%)
Aug 31, 2009 1226 1235 1205 1218 0 -21.79(-1.76%)
Aug 28, 2009 1254 1264 1225 1240 0 -1.12(-0.09%)
Aug 27, 2009 1239 1247 1209 1241 0 +0.82(+0.07%)
Aug 26, 2009 1230 1248 1219 1240 0 -6.52(-0.52%)
Aug 25, 2009 1242 1260 1229 1247 0 +7.46(+0.60%)
Aug 24, 2009 1243 1264 1230 1239 0 +13.78(+1.12%)
Aug 21, 2009 1204 1239 1197 1226 0 +17.84(+1.48%)
Aug 20, 2009 1184 1216 1176 1208 0 +37.34(+3.19%)
Aug 19, 2009 1146 1178 1138 1170 0 +12.27(+1.06%)
Aug 18, 2009 1147 1170 1141 1158 0 +13.26(+1.16%)
Aug 17, 2009 1157 1160 1133 1145 0 -31.98(-2.72%)
Aug 14, 2009 1187 1195 1162 1177 0 -16.70(-1.40%)
Aug 13, 2009 1182 1208 1166 1194 0 +30.68(+2.64%)
Aug 12, 2009 1153 1178 1148 1163 0 +4.22(+0.36%)
Aug 11, 2009 1165 1175 1146 1159 0 -21.17(-1.79%)
Aug 10, 2009 1185 1197 1166 1180 0 -6.04(-0.51%)
Aug 07, 2009 1161 1194 1149 1186 0 +37.21(+3.24%)
Aug 06, 2009 1166 1175 1141 1149 0 -24.77(-2.11%)
Aug 05, 2009 1175 1188 1149 1173 0 +6.22(+0.53%)
Aug 04, 2009 1154 1173 1141 1167 0 +6.46(+0.56%)
Aug 03, 2009 1140 1171 1128 1161 0 +34.46(+3.06%)
Jul 31, 2009 1113 1143 1104 1126 0 +17.47(+1.58%)
Jul 30, 2009 1108 1126 1098 1109 0 +11.90(+1.08%)
Jul 29, 2009 1107 1112 1088 1097 0 -19.69(-1.76%)
Jul 28, 2009 1112 1122 1099 1117 0 -21.12(-1.86%)
Jul 27, 2009 1141 1147 1122 1138 0 -2.89(-0.25%)
Jul 24, 2009 1139 1146 1115 1141 0 -5.78(-0.50%)
Jul 23, 2009 1108 1156 1097 1146 0 +32.72(+2.94%)
Jul 22, 2009 1099 1121 1091 1114 0 +9.72(+0.88%)
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.