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 (%)
Apr 30, 2009 1050 1087 1039 1059 0 +19.57(+1.88%)
Apr 29, 2009 1015 1053 1004 1039 0 +44.49(+4.47%)
Apr 28, 2009 990.98 1010 972.78 994.80 0 -7.86(-0.78%)
Apr 27, 2009 983.47 1027 974.39 1003 0 +14.77(+1.50%)
Apr 24, 2009 954.24 998.33 947.09 987.89 0 +36.79(+3.87%)
Apr 23, 2009 950.36 963.24 927.01 951.10 0 +9.64(+1.02%)
Apr 22, 2009 935.06 967.03 925.96 941.46 0 -5.54(-0.59%)
Apr 21, 2009 927.84 957.29 921.17 947.00 0 +17.24(+1.85%)
Apr 20, 2009 950.69 955.04 923.77 929.76 0 -47.72(-4.88%)
Apr 17, 2009 965.12 986.39 955.39 977.48 0 +14.62(+1.52%)
Apr 16, 2009 934.90 969.92 925.30 962.86 0 +27.30(+2.92%)
Apr 15, 2009 926.67 943.44 916.83 935.56 0 +0.94(+0.10%)
Apr 14, 2009 935.69 950.03 924.46 934.62 0 -11.64(-1.23%)
Apr 13, 2009 938.00 957.26 922.91 946.26 0 +5.47(+0.58%)
Apr 10, 2009 928.30 950.76 909.92 940.79 0 +0.00(+0.00%)
Apr 09, 2009 928.30 950.76 909.92 940.79 0 +27.52(+3.01%)
Apr 08, 2009 901.11 919.68 893.62 913.27 0 +13.21(+1.47%)
Apr 07, 2009 903.51 919.26 889.74 900.06 0 -25.41(-2.75%)
Apr 06, 2009 930.93 936.95 905.08 925.47 0 -12.28(-1.31%)
Apr 03, 2009 924.46 945.14 910.50 937.76 0 +24.55(+2.69%)
Apr 02, 2009 869.86 931.88 866.52 913.21 0 +64.41(+7.59%)
Apr 01, 2009 816.62 854.13 811.39 848.79 0 +32.63(+4.00%)
Mar 31, 2009 812.06 830.88 800.52 816.16 0 +21.05(+2.65%)
Mar 30, 2009 799.22 808.00 780.88 795.12 0 -21.18(-2.59%)
Mar 27, 2009 832.53 844.46 811.16 816.30 0 -34.54(-4.06%)
Mar 26, 2009 845.70 858.67 824.79 850.84 0 +13.84(+1.65%)
Mar 25, 2009 837.40 855.35 814.16 837.00 0 -14.13(-1.66%)
Mar 24, 2009 845.70 867.31 834.58 851.13 0 -3.82(-0.45%)
Mar 23, 2009 831.71 858.02 821.76 854.96 0 +46.04(+5.69%)
Mar 20, 2009 828.28 842.40 801.73 808.92 0 -24.39(-2.93%)
Mar 19, 2009 849.17 854.54 822.52 833.31 0 +1.04(+0.13%)
Mar 18, 2009 800.31 840.17 789.01 832.27 0 +28.98(+3.61%)
Mar 17, 2009 778.31 804.29 764.76 803.29 0 +23.03(+2.95%)
Mar 16, 2009 795.36 809.84 776.00 780.26 0 -5.99(-0.76%)
Mar 13, 2009 795.28 802.74 769.29 786.25 0 -9.66(-1.21%)
Mar 12, 2009 766.46 803.78 754.20 795.91 0 +23.73(+3.07%)
Mar 11, 2009 780.44 794.60 759.20 772.19 0 +0.14(+0.02%)
Mar 10, 2009 743.96 779.70 723.17 772.05 0 +31.36(+4.23%)
Mar 09, 2009 750.70 767.62 734.28 740.69 0 -24.02(-3.14%)
Mar 06, 2009 775.88 790.24 744.29 764.71 0 +10.31(+1.37%)
Mar 05, 2009 784.71 789.69 748.04 754.39 0 -37.31(-4.71%)
Mar 04, 2009 769.07 805.93 760.30 791.71 0 +38.04(+5.05%)
Mar 03, 2009 750.73 770.43 740.50 753.67 0 +16.40(+2.22%)
Mar 02, 2009 762.57 776.66 734.29 737.27 0 -42.85(-5.49%)
Feb 27, 2009 772.01 800.30 764.71 780.12 0 +3.40(+0.44%)
Feb 26, 2009 782.33 803.12 767.40 776.71 0 +3.87(+0.50%)
Feb 25, 2009 783.15 791.02 759.08 772.85 0 -14.55(-1.85%)
Feb 24, 2009 764.76 792.18 752.18 787.40 0 +25.29(+3.32%)
Feb 23, 2009 800.31 802.87 757.06 762.11 0 -29.74(-3.76%)
Feb 20, 2009 794.18 806.14 776.93 791.84 0 -12.61(-1.57%)
Feb 19, 2009 816.46 828.09 797.89 804.46 0 -15.97(-1.95%)
Feb 18, 2009 835.98 841.53 806.92 820.43 0 -10.05(-1.21%)
Feb 17, 2009 843.66 855.39 820.90 830.48 0 -44.30(-5.06%)
Feb 16, 2009 877.81 887.92 862.35 874.78 0 +0.00(+0.00%)
Feb 13, 2009 877.81 887.92 862.35 874.78 0 -7.87(-0.89%)
Feb 12, 2009 856.89 887.26 841.53 882.64 0 +9.57(+1.10%)
Feb 11, 2009 864.36 884.71 850.11 873.08 0 +21.87(+2.57%)
Feb 10, 2009 875.50 903.65 841.66 851.21 0 -45.62(-5.09%)
Feb 09, 2009 895.52 910.47 874.04 896.83 0 +4.18(+0.47%)
Feb 06, 2009 871.67 901.03 866.14 892.65 0 +28.40(+3.29%)
Feb 05, 2009 843.83 876.92 829.22 864.25 0 +21.68(+2.57%)
Feb 04, 2009 846.86 868.16 835.67 842.57 0 -2.42(-0.29%)
Feb 03, 2009 830.56 854.88 818.37 844.99 0 +17.78(+2.15%)
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.