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%)
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.