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 29, 2016 2497 2540 2495 2535 0 +50.85(+2.05%)
Jan 28, 2016 2495 2500 2452 2484 0 +5.59(+0.23%)
Jan 27, 2016 2493 2529 2463 2478 0 -21.81(-0.87%)
Jan 26, 2016 2444 2504 2439 2500 0 +70.90(+2.92%)
Jan 25, 2016 2448 2464 2425 2429 0 -33.60(-1.36%)
Jan 22, 2016 2456 2477 2420 2463 0 +64.91(+2.71%)
Jan 21, 2016 2369 2421 2336 2398 0 +35.72(+1.51%)
Jan 20, 2016 2372 2397 2309 2362 0 -42.49(-1.77%)
Jan 19, 2016 2452 2460 2395 2405 0 -19.50(-0.80%)
Jan 15, 2016 2424 2424 2424 2424 0 -47.41(-1.92%)
Jan 14, 2016 2423 2482 2406 2472 0 +58.57(+2.43%)
Jan 13, 2016 2465 2479 2406 2413 0 -50.61(-2.05%)
Jan 12, 2016 2452 2478 2437 2464 0 +31.87(+1.31%)
Jan 11, 2016 2455 2464 2406 2432 0 -10.75(-0.44%)
Jan 08, 2016 2482 2492 2436 2443 0 -18.62(-0.76%)
Jan 07, 2016 2468 2510 2447 2461 0 -60.60(-2.40%)
Jan 06, 2016 2553 2567 2506 2522 0 -61.20(-2.37%)
Jan 05, 2016 2572 2595 2550 2583 0 +24.21(+0.95%)
Jan 04, 2016 2580 2582 2524 2559 0 -65.46(-2.49%)
Dec 31, 2015 2624 2624 2624 2624 0 -33.28(-1.25%)
Dec 30, 2015 2670 2689 2655 2658 0 -15.89(-0.59%)
Dec 29, 2015 2670 2679 2653 2673 0 +20.31(+0.77%)
Dec 28, 2015 2635 2656 2625 2653 0 +5.73(+0.22%)
Dec 24, 2015 2647 2647 2647 2647 0 -1.61(-0.06%)
Dec 23, 2015 2632 2658 2621 2649 0 +28.04(+1.07%)
Dec 22, 2015 2592 2628 2575 2621 0 +38.23(+1.48%)
Dec 21, 2015 2578 2586 2562 2583 0 +27.84(+1.09%)
Dec 18, 2015 2551 2583 2540 2555 0 +4.49(+0.18%)
Dec 17, 2015 2589 2592 2547 2550 0 -37.44(-1.45%)
Dec 16, 2015 2561 2594 2545 2588 0 +34.77(+1.36%)
Dec 15, 2015 2572 2586 2546 2553 0 -4.75(-0.19%)
Dec 14, 2015 2558 2589 2538 2558 0 +0.24(+0.01%)
Dec 11, 2015 2586 2608 2543 2558 0 -63.51(-2.42%)
Dec 10, 2015 2613 2645 2606 2621 0 +14.79(+0.57%)
Dec 09, 2015 2634 2660 2594 2606 0 -44.87(-1.69%)
Dec 08, 2015 2641 2664 2626 2651 0 -5.54(-0.21%)
Dec 07, 2015 2620 2676 2609 2657 0 +31.39(+1.20%)
Dec 04, 2015 2589 2642 2586 2625 0 +43.31(+1.68%)
Dec 03, 2015 2592 2606 2561 2582 0 -4.38(-0.17%)
Dec 02, 2015 2615 2621 2582 2586 0 -29.86(-1.14%)
Dec 01, 2015 2597 2623 2586 2616 0 +36.14(+1.40%)
Nov 30, 2015 2588 2596 2559 2580 0 +0.76(+0.03%)
Nov 27, 2015 2578 2595 2556 2579 0 -8.22(-0.32%)
Nov 25, 2015 2588 2588 2588 2588 0 +30.78(+1.20%)
Nov 24, 2015 2568 2570 2531 2557 0 -32.94(-1.27%)
Nov 23, 2015 2590 2598 2590 2590 0 +4.30(+0.17%)
Nov 20, 2015 2576 2594 2570 2585 0 +16.89(+0.66%)
Nov 19, 2015 2556 2582 2545 2569 0 +11.14(+0.44%)
Nov 18, 2015 2529 2562 2520 2557 0 +35.87(+1.42%)
Nov 17, 2015 2552 2562 2515 2522 0 -28.14(-1.10%)
Nov 16, 2015 2501 2554 2492 2550 0 +46.44(+1.86%)
Nov 13, 2015 2541 2548 2498 2503 0 -40.83(-1.60%)
Nov 12, 2015 2542 2566 2535 2544 0 -17.64(-0.69%)
Nov 11, 2015 2570 2577 2554 2562 0 -1.48(-0.06%)
Nov 10, 2015 2535 2568 2533 2563 0 +26.40(+1.04%)
Nov 09, 2015 2562 2570 2522 2537 0 -28.17(-1.10%)
Nov 06, 2015 2551 2566 2528 2565 0 +8.61(+0.34%)
Nov 05, 2015 2575 2582 2550 2556 0 -14.86(-0.58%)
Nov 04, 2015 2614 2622 2567 2571 0 -40.19(-1.54%)
Nov 03, 2015 2614 2629 2590 2611 0 -10.89(-0.42%)
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.