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 (%)
Nov 30, 2020 2286 2317 2267 2280 0 -19.79(-0.86%)
Nov 27, 2020 2322 2342 2298 2300 0 -38.39(-1.64%)
Nov 25, 2020 2316 2351 2303 2338 0 -10.71(-0.46%)
Nov 24, 2020 2272 2366 2260 2349 0 +119.31(+5.35%)
Nov 23, 2020 2206 2244 2182 2230 0 +49.71(+2.28%)
Nov 20, 2020 2158 2186 2148 2180 0 +8.19(+0.38%)
Nov 19, 2020 2151 2177 2123 2172 0 +0.19(+0.01%)
Nov 18, 2020 2234 2244 2170 2172 0 -67.68(-3.02%)
Nov 17, 2020 2201 2253 2189 2239 0 +8.99(+0.40%)
Nov 16, 2020 2210 2248 2181 2230 0 +98.28(+4.61%)
Nov 13, 2020 2078 2138 2074 2132 0 +74.30(+3.61%)
Nov 12, 2020 2066 2092 2037 2058 0 -33.77(-1.61%)
Nov 11, 2020 2115 2129 2056 2092 0 -19.51(-0.92%)
Nov 10, 2020 2086 2123 2065 2111 0 +46.89(+2.27%)
Nov 09, 2020 1991 2121 1979 2064 0 +242.00(+13.28%)
Nov 06, 2020 1861 1875 1814 1822 0 -42.38(-2.27%)
Nov 05, 2020 1827 1882 1819 1864 0 +57.62(+3.19%)
Nov 04, 2020 1867 1867 1797 1807 0 -67.36(-3.59%)
Nov 03, 2020 1856 1900 1843 1874 0 +46.60(+2.55%)
Nov 02, 2020 1787 1840 1775 1828 0 +66.14(+3.75%)
Oct 30, 2020 1737 1788 1723 1762 0 +23.45(+1.35%)
Oct 29, 2020 1715 1760 1680 1738 0 +11.68(+0.68%)
Oct 28, 2020 1796 1809 1720 1726 0 -100.88(-5.52%)
Oct 27, 2020 1931 1934 1815 1827 0 -60.72(-3.22%)
Oct 26, 2020 1918 1922 1872 1888 0 -46.58(-2.41%)
Oct 23, 2020 1925 1938 1900 1935 0 +33.14(+1.74%)
Oct 22, 2020 1913 1924 1870 1901 0 +18.95(+1.01%)
Oct 21, 2020 1857 1901 1824 1882 0 +34.60(+1.87%)
Oct 20, 2020 1856 1860 1833 1848 0 +16.94(+0.93%)
Oct 19, 2020 1894 1899 1825 1831 0 -57.07(-3.02%)
Oct 16, 2020 1884 1905 1854 1888 0 +4.37(+0.23%)
Oct 15, 2020 1860 1890 1821 1884 0 -13.05(-0.69%)
Oct 14, 2020 1883 1915 1878 1897 0 +12.60(+0.67%)
Oct 13, 2020 1920 1931 1880 1884 0 -37.01(-1.93%)
Oct 12, 2020 1911 1933 1901 1921 0 +29.51(+1.56%)
Oct 09, 2020 1922 1932 1884 1892 0 -14.70(-0.77%)
Oct 08, 2020 1889 1911 1877 1906 0 +34.53(+1.84%)
Oct 07, 2020 1847 1884 1842 1872 0 +42.08(+2.30%)
Oct 06, 2020 1864 1886 1824 1830 0 -16.24(-0.88%)
Oct 05, 2020 1847 1874 1829 1846 0 +16.40(+0.90%)
Oct 02, 2020 1744 1839 1740 1830 0 +64.37(+3.65%)
Oct 01, 2020 1768 1781 1747 1765 0 +5.39(+0.31%)
Sep 30, 2020 1756 1783 1739 1760 0 +16.68(+0.96%)
Sep 29, 2020 1774 1786 1733 1743 0 -34.32(-1.93%)
Sep 28, 2020 1791 1800 1766 1777 0 +17.99(+1.02%)
Sep 25, 2020 1718 1763 1706 1759 0 +28.14(+1.63%)
Sep 24, 2020 1726 1755 1697 1731 0 +5.09(+0.29%)
Sep 23, 2020 1765 1799 1723 1726 0 -38.73(-2.19%)
Sep 22, 2020 1767 1790 1748 1765 0 +0.94(+0.05%)
Sep 21, 2020 1810 1823 1749 1764 0 -86.53(-4.68%)
Sep 18, 2020 1888 1910 1846 1850 0 -63.88(-3.34%)
Sep 17, 2020 1901 1940 1888 1914 0 -16.26(-0.84%)
Sep 16, 2020 1922 1971 1906 1931 0 +22.66(+1.19%)
Sep 15, 2020 1915 1941 1884 1908 0 -6.91(-0.36%)
Sep 14, 2020 1868 1935 1858 1915 0 +67.05(+3.63%)
Sep 11, 2020 1825 1855 1813 1848 0 +25.53(+1.40%)
Sep 10, 2020 1862 1884 1816 1822 0 -37.18(-2.00%)
Sep 09, 2020 1892 1903 1858 1859 0 -29.14(-1.54%)
Sep 08, 2020 1901 1914 1874 1889 0 -19.77(-1.04%)
Sep 04, 2020 1933 1952 1896 1908 0 -5.53(-0.29%)
Sep 03, 2020 1933 1978 1892 1914 0 +4.76(+0.25%)
Sep 02, 2020 1880 1926 1875 1909 0 +28.68(+1.53%)
Sep 01, 2020 1894 1908 1869 1880 0 -25.09(-1.32%)
Aug 31, 2020 1949 1958 1902 1906 0 -52.87(-2.70%)
Aug 28, 2020 1951 1963 1925 1958 0 +8.74(+0.45%)
Aug 27, 2020 1916 1972 1916 1950 0 +48.20(+2.53%)
Aug 26, 2020 1904 1921 1880 1901 0 -11.56(-0.60%)
Aug 25, 2020 1942 1952 1893 1913 0 -23.29(-1.20%)
Aug 24, 2020 1867 1941 1856 1936 0 +76.45(+4.11%)
Aug 21, 2020 1872 1879 1843 1860 0 -19.23(-1.02%)
Aug 20, 2020 1905 1913 1878 1879 0 -40.33(-2.10%)
Aug 19, 2020 1933 1955 1912 1919 0 -12.67(-0.66%)
Aug 18, 2020 1929 1956 1915 1932 0 +1.26(+0.07%)
Aug 17, 2020 1962 1970 1919 1931 0 -33.84(-1.72%)
Aug 14, 2020 1939 1987 1936 1965 0 +14.71(+0.75%)
Aug 13, 2020 1935 1967 1924 1950 0 -4.13(-0.21%)
Aug 12, 2020 2015 2026 1951 1954 0 -47.56(-2.38%)
Aug 11, 2020 2009 2063 1997 2002 0 +23.45(+1.19%)
Aug 10, 2020 1919 1990 1916 1978 0 +66.57(+3.48%)
Aug 07, 2020 1908 1915 1882 1912 0 -13.88(-0.72%)
Aug 06, 2020 1899 1945 1896 1926 0 +16.18(+0.85%)
Aug 05, 2020 1931 1944 1896 1909 0 -3.15(-0.16%)
Aug 04, 2020 1914 1944 1900 1913 0 -9.30(-0.48%)
Aug 03, 2020 1913 1948 1891 1922 0 +13.40(+0.70%)
Jul 31, 2020 1900 1920 1864 1908 0 -3.02(-0.16%)
Jul 30, 2020 1925 1931 1889 1911 0 -36.31(-1.86%)
Jul 29, 2020 1946 2000 1915 1948 0 +4.49(+0.23%)
Jul 28, 2020 1882 1964 1864 1943 0 -59.13(-2.95%)
Jul 27, 2020 1972 2016 1964 2002 0 +10.61(+0.53%)
Jul 24, 2020 1997 2032 1963 1992 0 +8.65(+0.44%)
Jul 23, 2020 2011 2032 1969 1983 0 +48.20(+2.49%)
Jul 22, 2020 1907 1945 1900 1935 0 +23.09(+1.21%)
Jul 21, 2020 1897 1946 1894 1912 0 +20.80(+1.10%)
Jul 20, 2020 1935 1936 1859 1891 0 -60.03(-3.08%)
Jul 17, 2020 1972 1979 1932 1951 0 -20.34(-1.03%)
Jul 16, 2020 1957 1997 1939 1971 0 +6.16(+0.31%)
Jul 15, 2020 1946 1978 1924 1965 0 +57.78(+3.03%)
Jul 14, 2020 1879 1918 1861 1907 0 +21.59(+1.14%)
Jul 13, 2020 1888 1921 1874 1886 0 +16.52(+0.88%)
Jul 10, 2020 1799 1886 1795 1869 0 +71.17(+3.96%)
Jul 09, 2020 1858 1864 1770 1798 0 -67.31(-3.61%)
Jul 08, 2020 1911 1912 1841 1865 0 -55.20(-2.87%)
Jul 07, 2020 1894 1928 1877 1921 0 +3.76(+0.20%)
Jul 06, 2020 1929 1946 1896 1917 0 +26.19(+1.39%)
Jul 02, 2020 1926 1938 1878 1891 0 +1.60(+0.08%)
Jul 01, 2020 1893 1944 1879 1889 0 -5.17(-0.27%)
Jun 30, 2020 1878 1917 1865 1894 0 +14.27(+0.76%)
Jun 29, 2020 1833 1913 1830 1880 0 +62.87(+3.46%)
Jun 26, 2020 1817 1830 1771 1817 0 -9.59(-0.52%)
Jun 25, 2020 1799 1839 1771 1827 0 +8.72(+0.48%)
Jun 24, 2020 1861 1869 1801 1818 0 -67.95(-3.60%)
Jun 23, 2020 1867 1906 1844 1886 0 +49.11(+2.67%)
Jun 22, 2020 1850 1860 1807 1837 0 -24.76(-1.33%)
Jun 19, 2020 1970 1979 1853 1862 0 -66.16(-3.43%)
Jun 18, 2020 1894 1937 1882 1928 0 +4.11(+0.21%)
Jun 17, 2020 1960 1971 1914 1924 0 -36.51(-1.86%)
Jun 16, 2020 2020 2043 1936 1960 0 +6.62(+0.34%)
Jun 15, 2020 1846 1976 1841 1954 0 +44.92(+2.35%)
Jun 12, 2020 1956 1979 1863 1909 0 +21.56(+1.14%)
Jun 11, 2020 1925 1949 1874 1887 0 -144.32(-7.10%)
Jun 10, 2020 2097 2098 1999 2031 0 -72.54(-3.45%)
Jun 09, 2020 2182 2189 2100 2104 0 -118.60(-5.34%)
Jun 08, 2020 2139 2226 2135 2223 0 +104.41(+4.93%)
Jun 05, 2020 2100 2192 2093 2118 0 +94.54(+4.67%)
Jun 04, 2020 1982 2025 1945 2024 0 +28.40(+1.42%)
Jun 03, 2020 1963 2004 1942 1995 0 +71.05(+3.69%)
Jun 02, 2020 1949 1954 1910 1924 0 -4.23(-0.22%)
Jun 01, 2020 1900 1952 1897 1928 0 +31.66(+1.67%)
May 29, 2020 1887 1904 1840 1897 0 -21.20(-1.11%)
May 28, 2020 2006 2014 1913 1918 0 -88.55(-4.41%)
May 27, 2020 1951 2031 1942 2006 0 +109.68(+5.78%)
May 26, 2020 1874 1918 1856 1897 0 +92.47(+5.12%)
May 22, 2020 1801 1827 1778 1804 0 +3.89(+0.22%)
May 21, 2020 1822 1852 1797 1800 0 -26.13(-1.43%)
May 20, 2020 1822 1854 1808 1827 0 +27.01(+1.50%)
May 19, 2020 1833 1846 1782 1800 0 -41.70(-2.26%)
May 18, 2020 1826 1866 1817 1841 0 +99.18(+5.69%)
May 15, 2020 1708 1761 1686 1742 0 +15.38(+0.89%)
May 14, 2020 1668 1740 1606 1727 0 +35.58(+2.10%)
May 13, 2020 1774 1781 1665 1691 0 -101.71(-5.67%)
May 12, 2020 1862 1874 1792 1793 0 -60.86(-3.28%)
May 11, 2020 1894 1894 1814 1854 0 -58.31(-3.05%)
May 08, 2020 1878 1922 1863 1912 0 +73.61(+4.00%)
May 07, 2020 1875 1912 1830 1838 0 -14.24(-0.77%)
May 06, 2020 1843 1864 1806 1853 0 +19.10(+1.04%)
May 05, 2020 1859 1882 1829 1834 0 -4.19(-0.23%)
May 04, 2020 1859 1866 1790 1838 0 -58.13(-3.07%)
May 01, 2020 1906 1914 1862 1896 0 -46.85(-2.41%)
Apr 30, 2020 2023 2042 1938 1943 0 -137.63(-6.62%)
Apr 29, 2020 1968 2126 1965 2080 0 +166.04(+8.67%)
Apr 28, 2020 1857 1931 1836 1914 0 +80.31(+4.38%)
Apr 27, 2020 1759 1850 1757 1834 0 +90.19(+5.17%)
Apr 24, 2020 1739 1757 1717 1744 0 +13.80(+0.80%)
Apr 23, 2020 1698 1795 1688 1730 0 +43.30(+2.57%)
Apr 22, 2020 1740 1764 1679 1687 0 -14.39(-0.85%)
Apr 21, 2020 1726 1756 1685 1701 0 -84.91(-4.75%)
Apr 20, 2020 1773 1836 1731 1786 0 -27.72(-1.53%)
Apr 17, 2020 1818 1866 1783 1814 0 +55.41(+3.15%)
Apr 16, 2020 1751 1777 1663 1758 0 +17.62(+1.01%)
Apr 15, 2020 1810 1829 1709 1741 0 -133.89(-7.14%)
Apr 14, 2020 1921 1928 1866 1875 0 -3.26(-0.17%)
Apr 13, 2020 1890 1902 1799 1878 0 -33.00(-1.73%)
Apr 09, 2020 1883 1945 1869 1911 0 +62.88(+3.40%)
Apr 08, 2020 1829 1865 1787 1848 0 +28.73(+1.58%)
Apr 07, 2020 1900 1924 1814 1819 0 +26.81(+1.50%)
Apr 06, 2020 1723 1805 1703 1792 0 +148.24(+9.02%)
Apr 03, 2020 1720 1764 1634 1644 0 -87.36(-5.05%)
Apr 02, 2020 1707 1798 1669 1732 0 +3.54(+0.20%)
Apr 01, 2020 1769 1801 1695 1728 0 -136.23(-7.31%)
Mar 31, 2020 1870 1912 1835 1864 0 -0.83(-0.04%)
Mar 30, 2020 1743 1892 1715 1865 0 +104.51(+5.94%)
Mar 27, 2020 1838 1891 1730 1761 0 -153.76(-8.03%)
Mar 26, 2020 1782 1924 1768 1914 0 +155.76(+8.86%)
Mar 25, 2020 1738 1901 1655 1759 0 +26.11(+1.51%)
Mar 24, 2020 1694 1759 1640 1732 0 +144.22(+9.08%)
Mar 23, 2020 1581 1651 1497 1588 0 -13.80(-0.86%)
Mar 20, 2020 1804 1807 1564 1602 0 -181.30(-10.17%)
Mar 19, 2020 1808 1905 1773 1783 0 -49.88(-2.72%)
Mar 18, 2020 1821 1851 1685 1833 0 -108.41(-5.58%)
Mar 17, 2020 1919 1958 1740 1942 0 +63.24(+3.37%)
Mar 16, 2020 1858 2004 1760 1878 0 -202.95(-9.75%)
Mar 13, 2020 1968 2083 1837 2081 0 +214.98(+11.52%)
Mar 12, 2020 1976 1997 1838 1866 0 -233.55(-11.12%)
Mar 11, 2020 2113 2128 2058 2100 0 -76.14(-3.50%)
Mar 10, 2020 2125 2178 2014 2176 0 +109.82(+5.32%)
Mar 09, 2020 2133 2143 2056 2066 0 -192.77(-8.53%)
Mar 06, 2020 2264 2317 2217 2259 0 -77.79(-3.33%)
Mar 05, 2020 2368 2378 2314 2337 0 -97.36(-4.00%)
Mar 04, 2020 2415 2447 2377 2434 0 +54.01(+2.27%)
Mar 03, 2020 2414 2469 2346 2380 0 -48.67(-2.00%)
Mar 02, 2020 2391 2432 2316 2429 0 +40.91(+1.71%)
Feb 28, 2020 2341 2402 2307 2388 0 -22.20(-0.92%)
Feb 27, 2020 2463 2502 2409 2410 0 -110.98(-4.40%)
Feb 26, 2020 2569 2613 2521 2521 0 -42.69(-1.67%)
Feb 25, 2020 2650 2656 2541 2564 0 -81.29(-3.07%)
Feb 24, 2020 2659 2668 2617 2645 0 -63.27(-2.34%)
Feb 21, 2020 2725 2730 2681 2708 0 -31.39(-1.15%)
Feb 20, 2020 2732 2747 2708 2740 0 +1.35(+0.05%)
Feb 19, 2020 2740 2754 2727 2738 0 +5.18(+0.19%)
Feb 18, 2020 2705 2739 2702 2733 0 +25.53(+0.94%)
Feb 14, 2020 2768 2772 2692 2708 0 -54.06(-1.96%)
Feb 13, 2020 2735 2774 2729 2762 0 +18.51(+0.67%)
Feb 12, 2020 2687 2760 2666 2743 0 +101.53(+3.84%)
Feb 11, 2020 2692 2717 2618 2642 0 +9.79(+0.37%)
Feb 10, 2020 2595 2632 2592 2632 0 +33.97(+1.31%)
Feb 07, 2020 2612 2619 2571 2598 0 -26.55(-1.01%)
Feb 06, 2020 2681 2699 2624 2624 0 -38.63(-1.45%)
Feb 05, 2020 2635 2684 2630 2663 0 +48.38(+1.85%)
Feb 04, 2020 2616 2631 2600 2615 0 +28.21(+1.09%)
Feb 03, 2020 2589 2624 2579 2586 0 +10.54(+0.41%)
Jan 31, 2020 2613 2621 2567 2576 0 -34.48(-1.32%)
Jan 30, 2020 2590 2615 2564 2610 0 +1.85(+0.07%)
Jan 29, 2020 2633 2638 2606 2609 0 -20.50(-0.78%)
Jan 28, 2020 2644 2655 2620 2629 0 +0.16(+0.01%)
Jan 27, 2020 2620 2644 2606 2629 0 -28.38(-1.07%)
Jan 24, 2020 2693 2693 2646 2657 0 -28.81(-1.07%)
Jan 23, 2020 2695 2701 2655 2686 0 -22.46(-0.83%)
Jan 22, 2020 2745 2747 2701 2709 0 -31.51(-1.15%)
Jan 21, 2020 2743 2759 2728 2740 0 -8.80(-0.32%)
Jan 17, 2020 2721 2755 2713 2749 0 +33.56(+1.24%)
Jan 16, 2020 2721 2731 2707 2715 0 +3.17(+0.12%)
Jan 15, 2020 2708 2729 2698 2712 0 +2.61(+0.10%)
Jan 14, 2020 2693 2716 2687 2710 0 +9.14(+0.34%)
Jan 13, 2020 2683 2702 2669 2700 0 +18.91(+0.71%)
Jan 10, 2020 2694 2709 2679 2681 0 -12.89(-0.48%)
Jan 09, 2020 2689 2701 2675 2694 0 +14.34(+0.54%)
Jan 08, 2020 2680 2699 2670 2680 0 +7.06(+0.26%)
Jan 07, 2020 2685 2696 2661 2673 0 -7.65(-0.29%)
Jan 06, 2020 2664 2685 2652 2681 0 -1.48(-0.06%)
Jan 03, 2020 2649 2686 2646 2682 0 +2.13(+0.08%)
Jan 02, 2020 2730 2734 2647 2680 0 -40.99(-1.51%)
Dec 31, 2019 2711 2721 2701 2721 0 +3.26(+0.12%)
Dec 30, 2019 2727 2730 2710 2718 0 +2.36(+0.09%)
Dec 27, 2019 2728 2735 2713 2715 0 -4.41(-0.16%)
Dec 26, 2019 2712 2723 2706 2720 0 +5.93(+0.22%)
Dec 24, 2019 2717 2723 2704 2714 0 +2.57(+0.09%)
Dec 23, 2019 2717 2723 2699 2711 0 -3.10(-0.11%)
Dec 20, 2019 2704 2740 2685 2714 0 +37.24(+1.39%)
Dec 19, 2019 2663 2682 2655 2677 0 +4.90(+0.18%)
Dec 18, 2019 2700 2708 2663 2672 0 -27.59(-1.02%)
Dec 17, 2019 2719 2725 2693 2700 0 -30.21(-1.11%)
Dec 16, 2019 2755 2762 2713 2730 0 -11.47(-0.42%)
Dec 13, 2019 2752 2764 2734 2741 0 -5.46(-0.20%)
Dec 12, 2019 2710 2749 2695 2747 0 +45.68(+1.69%)
Dec 11, 2019 2692 2719 2677 2701 0 +21.65(+0.81%)
Dec 10, 2019 2671 2700 2655 2680 0 +7.39(+0.28%)
Dec 09, 2019 2668 2684 2660 2672 0 -1.31(-0.05%)
Dec 06, 2019 2675 2679 2660 2674 0 +22.78(+0.86%)
Dec 05, 2019 2635 2655 2625 2651 0 +21.09(+0.80%)
Dec 04, 2019 2630 2657 2617 2630 0 -0.18(-0.01%)
Dec 03, 2019 2625 2639 2582 2630 0 -19.50(-0.74%)
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.