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 (%)
Oct 31, 2011 1455 1469 1423 1434 0 -57.79(-3.87%)
Oct 28, 2011 1483 1512 1464 1492 0 +34.09(+2.34%)
Oct 27, 2011 1452 1477 1422 1458 0 +62.96(+4.51%)
Oct 26, 2011 1396 1406 1360 1395 0 +23.32(+1.70%)
Oct 25, 2011 1404 1409 1369 1371 0 -32.84(-2.34%)
Oct 24, 2011 1370 1411 1364 1404 0 +44.80(+3.30%)
Oct 21, 2011 1348 1373 1340 1359 0 +31.52(+2.37%)
Oct 20, 2011 1324 1340 1298 1328 0 +2.45(+0.18%)
Oct 19, 2011 1342 1355 1316 1325 0 -23.26(-1.72%)
Oct 18, 2011 1334 1362 1281 1349 0 +23.57(+1.78%)
Oct 17, 2011 1350 1360 1319 1325 0 -39.25(-2.88%)
Oct 14, 2011 1367 1378 1344 1364 0 +30.58(+2.29%)
Oct 13, 2011 1334 1347 1313 1334 0 -15.15(-1.12%)
Oct 12, 2011 1332 1368 1325 1349 0 +36.99(+2.82%)
Oct 11, 2011 1294 1320 1285 1312 0 +8.86(+0.68%)
Oct 10, 2011 1285 1312 1281 1303 0 +40.10(+3.18%)
Oct 07, 2011 1279 1295 1247 1263 0 -1.98(-0.16%)
Oct 06, 2011 1229 1270 1213 1265 0 +34.66(+2.82%)
Oct 05, 2011 1211 1237 1194 1230 0 +16.26(+1.34%)
Oct 04, 2011 1122 1216 1117 1214 0 +70.33(+6.15%)
Oct 03, 2011 1177 1195 1140 1144 0 -33.47(-2.84%)
Sep 30, 2011 1210 1227 1171 1177 0 -66.29(-5.33%)
Sep 29, 2011 1295 1303 1218 1243 0 -20.97(-1.66%)
Sep 28, 2011 1316 1327 1261 1264 0 -51.84(-3.94%)
Sep 27, 2011 1305 1341 1300 1316 0 +47.24(+3.72%)
Sep 26, 2011 1254 1274 1221 1269 0 +34.61(+2.80%)
Sep 23, 2011 1216 1245 1208 1234 0 +13.27(+1.09%)
Sep 22, 2011 1238 1257 1201 1221 0 -59.46(-4.64%)
Sep 21, 2011 1329 1338 1280 1281 0 -53.37(-4.00%)
Sep 20, 2011 1328 1362 1315 1334 0 +11.27(+0.85%)
Sep 19, 2011 1320 1339 1298 1323 0 -30.87(-2.28%)
Sep 16, 2011 1355 1367 1335 1354 0 +7.60(+0.56%)
Sep 15, 2011 1339 1358 1327 1346 0 +22.19(+1.68%)
Sep 14, 2011 1307 1336 1284 1324 0 +24.75(+1.91%)
Sep 13, 2011 1286 1307 1278 1299 0 +21.92(+1.72%)
Sep 12, 2011 1252 1279 1245 1277 0 -3.60(-0.28%)
Sep 09, 2011 1299 1309 1269 1281 0 -36.75(-2.79%)
Sep 08, 2011 1326 1350 1310 1317 0 -17.58(-1.32%)
Sep 07, 2011 1315 1340 1307 1335 0 +47.57(+3.69%)
Sep 06, 2011 1272 1294 1256 1288 0 -36.01(-2.72%)
Sep 02, 2011 1324 1324 1324 0 -47.79(-3.49%)
Sep 01, 2011 1394 1407 1363 1371 0 -24.23(-1.74%)
Aug 31, 2011 1409 1424 1380 1396 0 +6.43(+0.46%)
Aug 30, 2011 1374 1399 1359 1389 0 +9.06(+0.66%)
Aug 29, 2011 1357 1382 1352 1380 0 +39.96(+2.98%)
Aug 26, 2011 1303 1350 1291 1340 0 +25.66(+1.95%)
Aug 25, 2011 1343 1351 1305 1314 0 -30.60(-2.28%)
Aug 24, 2011 1330 1361 1318 1345 0 +32.64(+2.49%)
Aug 23, 2011 1268 1317 1256 1312 0 +59.96(+4.79%)
Aug 22, 2011 1291 1295 1244 1252 0 -9.41(-0.75%)
Aug 19, 2011 1273 1308 1255 1262 0 -32.76(-2.53%)
Aug 18, 2011 1336 1331 1277 1295 0 -77.92(-5.68%)
Aug 17, 2011 1389 1403 1362 1373 0 -9.18(-0.66%)
Aug 16, 2011 1378 1400 1362 1382 0 -22.34(-1.59%)
Aug 15, 2011 1395 1410 1384 1404 0 +23.57(+1.71%)
Aug 12, 2011 1364 1393 1350 1380 0 +27.94(+2.07%)
Aug 11, 2011 1309 1372 1290 1353 0 +48.57(+3.72%)
Aug 10, 2011 1342 1360 1296 1304 0 -66.88(-4.88%)
Aug 09, 2011 1352 1374 1282 1371 0 +85.99(+6.69%)
Aug 08, 2011 1341 1357 1282 1285 0 -102.39(-7.38%)
Aug 05, 2011 1421 1430 1352 1387 0 -11.89(-0.85%)
Aug 04, 2011 1459 1465 1397 1399 0 -96.62(-6.46%)
Aug 03, 2011 1490 1506 1450 1496 0 +8.49(+0.57%)
Aug 02, 2011 1524 1539 1486 1487 0 -57.61(-3.73%)
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.