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, 2017 2305 2320 2252 2260 0 -9.79(-0.43%)
Oct 30, 2017 2298 2302 2263 2270 0 -37.34(-1.62%)
Oct 27, 2017 2360 2369 2287 2307 0 -59.95(-2.53%)
Oct 26, 2017 2338 2395 2328 2367 0 +38.01(+1.63%)
Oct 25, 2017 2363 2375 2312 2329 0 -37.04(-1.57%)
Oct 24, 2017 2341 2391 2325 2366 0 -78.71(-3.22%)
Oct 23, 2017 2476 2486 2435 2445 0 -24.98(-1.01%)
Oct 20, 2017 2463 2490 2442 2470 0 +19.64(+0.80%)
Oct 19, 2017 2491 2497 2427 2450 0 -72.97(-2.89%)
Oct 18, 2017 2524 2548 2497 2523 0 +4.05(+0.16%)
Oct 17, 2017 2544 2624 2503 2519 0 +51.82(+2.10%)
Oct 16, 2017 2477 2497 2433 2467 0 -33.22(-1.33%)
Oct 13, 2017 2473 2511 2457 2500 0 +35.62(+1.45%)
Oct 12, 2017 2468 2482 2455 2465 0 -7.38(-0.30%)
Oct 11, 2017 2482 2490 2458 2472 0 -19.02(-0.76%)
Oct 10, 2017 2508 2527 2488 2491 0 -6.91(-0.28%)
Oct 09, 2017 2519 2528 2492 2498 0 -20.09(-0.80%)
Oct 06, 2017 2545 2555 2511 2518 0 -29.97(-1.18%)
Oct 05, 2017 2530 2553 2524 2548 0 +14.03(+0.55%)
Oct 04, 2017 2510 2560 2504 2534 0 +41.44(+1.66%)
Oct 03, 2017 2520 2523 2485 2493 0 -32.03(-1.27%)
Oct 02, 2017 2482 2530 2460 2525 0 +49.78(+2.01%)
Sep 29, 2017 2475 2480 2446 2475 0 +0.70(+0.03%)
Sep 28, 2017 2511 2520 2468 2474 0 -49.50(-1.96%)
Sep 27, 2017 2515 2531 2490 2524 0 +15.19(+0.61%)
Sep 26, 2017 2540 2564 2505 2509 0 -27.48(-1.08%)
Sep 25, 2017 2509 2538 2502 2536 0 +21.30(+0.85%)
Sep 22, 2017 2482 2519 2472 2515 0 +33.87(+1.37%)
Sep 21, 2017 2466 2518 2463 2481 0 -0.67(-0.03%)
Sep 20, 2017 2424 2484 2424 2482 0 +64.76(+2.68%)
Sep 19, 2017 2420 2424 2399 2417 0 +1.52(+0.06%)
Sep 18, 2017 2424 2443 2403 2415 0 -6.59(-0.27%)
Sep 15, 2017 2432 2439 2397 2422 0 -12.53(-0.51%)
Sep 14, 2017 2441 2445 2415 2434 0 -9.33(-0.38%)
Sep 13, 2017 2421 2456 2417 2444 0 +22.61(+0.93%)
Sep 12, 2017 2447 2448 2399 2421 0 -19.37(-0.79%)
Sep 11, 2017 2439 2467 2430 2441 0 +9.31(+0.38%)
Sep 08, 2017 2412 2446 2387 2431 0 +18.07(+0.75%)
Sep 07, 2017 2447 2450 2408 2413 0 -30.69(-1.26%)
Sep 06, 2017 2431 2454 2415 2444 0 +44.10(+1.84%)
Sep 05, 2017 2405 2421 2390 2400 0 -4.02(-0.17%)
Sep 01, 2017 2413 2422 2397 2404 0 -8.10(-0.34%)
Aug 31, 2017 2402 2415 2389 2412 0 +14.54(+0.61%)
Aug 30, 2017 2409 2416 2388 2397 0 -19.06(-0.79%)
Aug 29, 2017 2427 2432 2410 2416 0 -18.84(-0.77%)
Aug 28, 2017 2443 2453 2426 2435 0 +4.03(+0.17%)
Aug 25, 2017 2428 2459 2421 2431 0 +10.72(+0.44%)
Aug 24, 2017 2406 2444 2401 2420 0 +23.56(+0.98%)
Aug 23, 2017 2440 2482 2396 2397 0 -174.58(-6.79%)
Aug 22, 2017 2539 2577 2530 2571 0 +39.53(+1.56%)
Aug 21, 2017 2530 2546 2518 2532 0 +6.46(+0.26%)
Aug 18, 2017 2545 2557 2525 2526 0 -25.56(-1.00%)
Aug 17, 2017 2586 2595 2550 2551 0 -38.56(-1.49%)
Aug 16, 2017 2585 2602 2576 2590 0 +11.45(+0.44%)
Aug 15, 2017 2586 2593 2570 2578 0 -8.97(-0.35%)
Aug 14, 2017 2582 2601 2569 2587 0 +33.04(+1.29%)
Aug 11, 2017 2566 2581 2553 2554 0 -8.27(-0.32%)
Aug 10, 2017 2589 2596 2559 2562 0 -33.94(-1.31%)
Aug 09, 2017 2579 2602 2570 2596 0 +4.85(+0.19%)
Aug 08, 2017 2613 2622 2587 2591 0 -25.91(-0.99%)
Aug 07, 2017 2609 2625 2591 2617 0 +5.95(+0.23%)
Aug 04, 2017 2640 2648 2604 2611 0 -29.11(-1.10%)
Aug 03, 2017 2622 2663 2612 2641 0 +22.91(+0.88%)
Aug 02, 2017 2623 2626 2594 2618 0 -9.03(-0.34%)
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.