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, 2010 1544 1572 1538 1557 0 -6.33(-0.40%)
Nov 29, 2010 1555 1571 1536 1563 0 -8.61(-0.55%)
Nov 26, 2010 1563 1581 1555 1572 0 -13.25(-0.84%)
Nov 24, 2010 1557 1585 1585 1585 0 +38.30(+2.48%)
Nov 23, 2010 1563 1570 1534 1547 0 -41.04(-2.58%)
Nov 22, 2010 1582 1593 1564 1588 0 -4.28(-0.27%)
Nov 19, 2010 1581 1596 1569 1592 0 +12.37(+0.78%)
Nov 18, 2010 1576 1598 1572 1580 0 +24.76(+1.59%)
Nov 17, 2010 1552 1562 1537 1555 0 +6.78(+0.44%)
Nov 16, 2010 1558 1567 1531 1548 0 -27.92(-1.77%)
Nov 15, 2010 1583 1595 1567 1576 0 -5.19(-0.33%)
Nov 12, 2010 1589 1603 1569 1581 0 -16.73(-1.05%)
Nov 11, 2010 1591 1606 1579 1598 0 -12.91(-0.80%)
Nov 10, 2010 1597 1616 1579 1611 0 +13.72(+0.86%)
Nov 09, 2010 1619 1631 1588 1597 0 -22.56(-1.39%)
Nov 08, 2010 1611 1626 1604 1620 0 -7.48(-0.46%)
Nov 05, 2010 1616 1640 1609 1627 0 +7.80(+0.48%)
Nov 04, 2010 1610 1632 1600 1619 0 +28.27(+1.78%)
Nov 03, 2010 1575 1599 1564 1591 0 +25.47(+1.63%)
Nov 02, 2010 1560 1578 1541 1566 0 +18.73(+1.21%)
Nov 01, 2010 1555 1572 1533 1547 0 +9.10(+0.59%)
Oct 29, 2010 1534 1565 1523 1538 0 +26.42(+1.75%)
Oct 28, 2010 1515 1524 1493 1511 0 +3.44(+0.23%)
Oct 27, 2010 1504 1515 1491 1508 0 -17.71(-1.16%)
Oct 25, 2010 1518 1535 1508 1526 0 +22.18(+1.48%)
Oct 22, 2010 1500 1513 1488 1503 0 +1.09(+0.07%)
Oct 21, 2010 1501 1523 1488 1502 0 +10.56(+0.71%)
Oct 20, 2010 1464 1504 1461 1492 0 +30.47(+2.09%)
Oct 19, 2010 1465 1484 1447 1461 0 -35.85(-2.39%)
Oct 18, 2010 1490 1508 1478 1497 0 +9.00(+0.60%)
Oct 15, 2010 1490 1500 1475 1488 0 +11.37(+0.77%)
Oct 14, 2010 1476 1490 1461 1477 0 +4.01(+0.27%)
Oct 13, 2010 1467 1487 1460 1473 0 +16.19(+1.11%)
Oct 12, 2010 1451 1467 1437 1457 0 +2.84(+0.20%)
Oct 11, 2010 1443 1463 1436 1454 0 +9.85(+0.68%)
Oct 08, 2010 1432 1451 1418 1444 0 +14.63(+1.02%)
Oct 07, 2010 1442 1446 1420 1429 0 -10.67(-0.74%)
Oct 06, 2010 1450 1456 1431 1440 0 -14.75(-1.01%)
Oct 05, 2010 1423 1460 1420 1455 0 +35.59(+2.51%)
Oct 04, 2010 1425 1435 1405 1419 0 -20.04(-1.39%)
Oct 01, 2010 1436 1448 1423 1439 0 +10.81(+0.76%)
Sep 30, 2010 1434 1452 1417 1428 0 -2.83(-0.20%)
Sep 29, 2010 1423 1439 1415 1431 0 -10.52(-0.73%)
Sep 28, 2010 1423 1445 1408 1442 0 +7.72(+0.54%)
Sep 27, 2010 1430 1452 1423 1434 0 -2.58(-0.18%)
Sep 24, 2010 1410 1443 1409 1437 0 +46.16(+3.32%)
Sep 23, 2010 1383 1421 1379 1390 0 -11.36(-0.81%)
Sep 22, 2010 1404 1418 1389 1402 0 -18.77(-1.32%)
Sep 21, 2010 1420 1435 1405 1421 0 -5.46(-0.38%)
Sep 20, 2010 1409 1438 1406 1426 0 +25.04(+1.79%)
Sep 17, 2010 1403 1413 1379 1401 0 +13.15(+0.95%)
Sep 15, 2010 1376 1393 1368 1388 0 +9.39(+0.68%)
Sep 14, 2010 1368 1390 1365 1378 0 +8.86(+0.65%)
Sep 13, 2010 1354 1378 1350 1370 0 +25.70(+1.91%)
Sep 10, 2010 1338 1354 1331 1344 0 +15.37(+1.16%)
Sep 09, 2010 1331 1339 1321 1328 0 +8.70(+0.66%)
Sep 08, 2010 1304 1330 1301 1320 0 +22.52(+1.74%)
Sep 07, 2010 1307 1316 1291 1297 0 -31.97(-2.41%)
Sep 03, 2010 1329 1329 1329 0 +30.64(+2.36%)
Sep 02, 2010 1287 1306 1281 1299 0 +10.53(+0.82%)
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.