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, 2009 1197 1208 1176 1197 0 -6.55(-0.54%)
Nov 27, 2009 1184 1215 1174 1204 0 -129.87(-9.74%)
Nov 25, 2009 1334 1334 1334 0 +15.68(+1.19%)
Nov 24, 2009 1318 1329 1299 1318 0 -8.61(-0.65%)
Nov 23, 2009 1328 1351 1319 1326 0 +8.59(+0.65%)
Nov 20, 2009 1311 1324 1302 1318 0 -6.01(-0.45%)
Nov 19, 2009 1333 1343 1308 1324 0 -29.97(-2.21%)
Nov 18, 2009 1357 1369 1332 1354 0 -6.79(-0.50%)
Nov 17, 2009 1346 1371 1338 1361 0 +9.69(+0.72%)
Nov 16, 2009 1334 1362 1332 1351 0 +31.39(+2.38%)
Nov 13, 2009 1306 1326 1300 1320 0 +21.48(+1.65%)
Nov 12, 2009 1318 1328 1289 1298 0 -21.44(-1.62%)
Nov 11, 2009 1318 1332 1305 1320 0 +1.94(+0.15%)
Nov 10, 2009 1317 1329 1305 1318 0 -8.04(-0.61%)
Nov 09, 2009 1307 1331 1301 1326 0 +23.45(+1.80%)
Nov 06, 2009 1289 1310 1279 1302 0 +6.91(+0.53%)
Nov 05, 2009 1269 1299 1264 1295 0 +43.94(+3.51%)
Nov 04, 2009 1258 1281 1247 1251 0 +4.24(+0.34%)
Nov 03, 2009 1223 1252 1215 1247 0 +11.45(+0.93%)
Nov 02, 2009 1235 1258 1220 1236 0 -1.78(-0.14%)
Oct 30, 2009 1295 1311 1230 1237 0 -41.17(-3.22%)
Oct 29, 2009 1259 1294 1244 1279 0 +37.38(+3.01%)
Oct 28, 2009 1271 1286 1236 1241 0 -49.20(-3.81%)
Oct 27, 2009 1301 1314 1283 1290 0 -7.72(-0.59%)
Oct 26, 2009 1314 1336 1289 1298 0 -14.88(-1.13%)
Oct 23, 2009 1315 1330 1307 1313 0 -29.44(-2.19%)
Oct 22, 2009 1330 1351 1319 1342 0 +6.75(+0.51%)
Oct 21, 2009 1360 1383 1329 1336 0 -44.27(-3.21%)
Oct 20, 2009 1383 1405 1372 1380 0 -27.52(-1.96%)
Oct 19, 2009 1382 1418 1374 1407 0 +33.48(+2.44%)
Oct 16, 2009 1376 1386 1353 1374 0 -14.78(-1.06%)
Oct 15, 2009 1370 1399 1359 1389 0 +23.09(+1.69%)
Oct 14, 2009 1354 1373 1344 1366 0 +37.81(+2.85%)
Oct 13, 2009 1321 1340 1315 1328 0 +4.68(+0.35%)
Oct 12, 2009 1333 1342 1311 1323 0 +9.51(+0.72%)
Oct 09, 2009 1319 1329 1300 1314 0 -3.47(-0.26%)
Oct 08, 2009 1316 1332 1306 1317 0 +26.27(+2.04%)
Oct 07, 2009 1289 1309 1274 1291 0 -8.52(-0.66%)
Oct 06, 2009 1281 1311 1277 1299 0 +25.26(+1.98%)
Oct 05, 2009 1253 1283 1246 1274 0 +22.85(+1.83%)
Oct 02, 2009 1250 1267 1236 1251 0 -24.25(-1.90%)
Oct 01, 2009 1305 1319 1272 1276 0 -27.16(-2.08%)
Sep 30, 2009 1316 1328 1285 1303 0 -17.01(-1.29%)
Sep 29, 2009 1315 1333 1300 1320 0 +14.29(+1.09%)
Sep 28, 2009 1277 1315 1270 1305 0 +23.87(+1.86%)
Sep 25, 2009 1289 1306 1271 1282 0 -9.12(-0.71%)
Sep 24, 2009 1316 1320 1277 1291 0 -33.73(-2.55%)
Sep 23, 2009 1332 1352 1313 1324 0 +7.06(+0.54%)
Sep 22, 2009 1313 1333 1308 1317 0 +11.55(+0.88%)
Sep 21, 2009 1304 1316 1283 1306 0 -3.63(-0.28%)
Sep 18, 2009 1310 1327 1300 1309 0 -1.14(-0.09%)
Sep 17, 2009 1310 1325 1295 1311 0 +5.94(+0.46%)
Sep 16, 2009 1303 1325 1290 1305 0 +9.56(+0.74%)
Sep 15, 2009 1282 1303 1265 1295 0 +6.14(+0.48%)
Sep 14, 2009 1271 1298 1266 1289 0 +4.24(+0.33%)
Sep 11, 2009 1279 1294 1267 1285 0 +6.22(+0.49%)
Sep 10, 2009 1269 1282 1257 1278 0 +16.81(+1.33%)
Sep 09, 2009 1241 1269 1234 1262 0 +19.78(+1.59%)
Sep 08, 2009 1240 1253 1222 1242 0 +25.69(+2.11%)
Sep 04, 2009 1216 1216 1216 0 +25.87(+2.17%)
Sep 03, 2009 1187 1198 1176 1190 0 +7.73(+0.65%)
Sep 02, 2009 1189 1198 1171 1183 0 -16.05(-1.34%)
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.