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 31, 2018 2579 2594 2557 2576 0 +3.82(+0.15%)
Jan 30, 2018 2593 2609 2570 2572 0 -15.92(-0.62%)
Jan 29, 2018 2584 2617 2574 2588 0 -11.39(-0.44%)
Jan 26, 2018 2581 2602 2555 2599 0 +42.98(+1.68%)
Jan 25, 2018 2580 2596 2543 2556 0 -15.23(-0.59%)
Jan 24, 2018 2554 2595 2545 2571 0 +27.97(+1.10%)
Jan 23, 2018 2567 2567 2498 2543 0 -28.30(-1.10%)
Jan 22, 2018 2515 2573 2512 2572 0 +55.04(+2.19%)
Jan 19, 2018 2548 2553 2494 2517 0 -33.61(-1.32%)
Jan 18, 2018 2504 2554 2489 2550 0 +12.58(+0.50%)
Jan 17, 2018 2504 2554 2491 2538 0 +40.52(+1.62%)
Jan 16, 2018 2565 2577 2493 2497 0 -56.16(-2.20%)
Jan 12, 2018 2553 2553 2553 2553 0 +47.03(+1.88%)
Jan 11, 2018 2452 2508 2447 2506 0 +58.14(+2.37%)
Jan 10, 2018 2404 2454 2385 2448 0 +36.55(+1.52%)
Jan 09, 2018 2431 2444 2403 2412 0 -9.03(-0.37%)
Jan 08, 2018 2398 2426 2379 2421 0 +11.55(+0.48%)
Jan 05, 2018 2391 2414 2374 2409 0 +25.99(+1.09%)
Jan 04, 2018 2353 2389 2329 2383 0 +31.52(+1.34%)
Jan 03, 2018 2419 2425 2342 2351 0 -73.43(-3.03%)
Jan 02, 2018 2387 2439 2363 2425 0 +2.06(+0.09%)
Dec 29, 2017 2423 2423 2423 2423 0 -20.95(-0.86%)
Dec 28, 2017 2447 2452 2417 2444 0 +2.37(+0.10%)
Dec 27, 2017 2438 2444 2423 2441 0 +4.09(+0.17%)
Dec 26, 2017 2449 2475 2428 2437 0 -12.00(-0.49%)
Dec 22, 2017 2462 2472 2431 2449 0 -4.59(-0.19%)
Dec 21, 2017 2457 2478 2451 2454 0 +4.86(+0.20%)
Dec 20, 2017 2456 2474 2438 2449 0 -6.18(-0.25%)
Dec 19, 2017 2444 2463 2430 2455 0 +11.38(+0.47%)
Dec 18, 2017 2472 2479 2422 2444 0 -26.32(-1.07%)
Dec 15, 2017 2443 2484 2442 2470 0 +40.44(+1.66%)
Dec 14, 2017 2434 2463 2409 2430 0 -12.72(-0.52%)
Dec 13, 2017 2416 2469 2406 2442 0 -30.37(-1.23%)
Dec 12, 2017 2473 2484 2441 2473 0 +11.87(+0.48%)
Dec 11, 2017 2453 2492 2437 2461 0 +21.06(+0.86%)
Dec 08, 2017 2437 2445 2413 2440 0 +10.01(+0.41%)
Dec 07, 2017 2464 2476 2420 2430 0 -36.70(-1.49%)
Dec 06, 2017 2475 2510 2458 2467 0 -28.23(-1.13%)
Dec 05, 2017 2503 2532 2463 2495 0 +9.68(+0.39%)
Dec 04, 2017 2458 2525 2458 2485 0 +52.46(+2.16%)
Dec 01, 2017 2379 2436 2358 2433 0 +55.90(+2.35%)
Nov 30, 2017 2415 2444 2358 2377 0 -44.15(-1.82%)
Nov 29, 2017 2344 2472 2339 2421 0 +76.95(+3.28%)
Nov 28, 2017 2272 2349 2268 2344 0 +71.97(+3.17%)
Nov 27, 2017 2282 2296 2265 2272 0 -8.66(-0.38%)
Nov 24, 2017 2280 2292 2267 2281 0 +2.65(+0.12%)
Nov 22, 2017 2293 2300 2274 2278 0 -15.23(-0.66%)
Nov 21, 2017 2307 2321 2289 2293 0 -9.05(-0.39%)
Nov 20, 2017 2291 2312 2271 2302 0 -1.24(-0.05%)
Nov 17, 2017 2241 2312 2240 2304 0 +60.08(+2.68%)
Nov 16, 2017 2227 2249 2217 2243 0 +14.81(+0.66%)
Nov 15, 2017 2234 2239 2214 2229 0 -18.82(-0.84%)
Nov 14, 2017 2242 2273 2238 2247 0 -7.05(-0.31%)
Nov 13, 2017 2243 2258 2229 2255 0 +3.84(+0.17%)
Nov 10, 2017 2241 2270 2237 2251 0 +6.52(+0.29%)
Nov 09, 2017 2194 2269 2189 2244 0 +44.28(+2.01%)
Nov 08, 2017 2197 2220 2187 2200 0 +4.86(+0.22%)
Nov 07, 2017 2238 2247 2193 2195 0 -44.35(-1.98%)
Nov 06, 2017 2218 2249 2218 2239 0 +13.82(+0.62%)
Nov 03, 2017 2228 2253 2208 2226 0 +0.46(+0.02%)
Nov 02, 2017 2277 2282 2219 2225 0 -52.53(-2.31%)
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.