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 (%)
Feb 28, 2018 2661 2673 2623 2624 0 -30.61(-1.15%)
Feb 27, 2018 2706 2714 2654 2654 0 -53.77(-1.99%)
Feb 26, 2018 2698 2711 2677 2708 0 +27.85(+1.04%)
Feb 23, 2018 2674 2693 2644 2680 0 +23.26(+0.88%)
Feb 22, 2018 2691 2709 2648 2657 0 -23.00(-0.86%)
Feb 21, 2018 2722 2761 2678 2680 0 -41.65(-1.53%)
Feb 20, 2018 2736 2767 2696 2721 0 -32.16(-1.17%)
Feb 16, 2018 2754 2754 2754 2754 0 +43.01(+1.59%)
Feb 15, 2018 2718 2759 2638 2711 0 -103.33(-3.67%)
Feb 14, 2018 2762 2847 2736 2814 0 +159.63(+6.01%)
Feb 13, 2018 2639 2660 2638 2654 0 +29.53(+1.13%)
Feb 12, 2018 2603 2651 2591 2625 0 +48.07(+1.87%)
Feb 09, 2018 2552 2597 2481 2577 0 +38.89(+1.53%)
Feb 08, 2018 2550 2646 2531 2538 0 +13.58(+0.54%)
Feb 07, 2018 2480 2559 2471 2524 0 +48.56(+1.96%)
Feb 06, 2018 2408 2504 2395 2476 0 -6.38(-0.26%)
Feb 05, 2018 2503 2540 2455 2482 0 -31.10(-1.24%)
Feb 02, 2018 2551 2556 2505 2513 0 -47.37(-1.85%)
Feb 01, 2018 2560 2584 2552 2560 0 -15.02(-0.58%)
Jan 31, 2018 2579 2594 2557 2576 0 +3.82(+0.15%)
Jan 30, 2018 2593 2609 2570 2572 0 -15.92(-0.62%)
Jan 29, 2018 2584 2617 2574 2588 0 -11.39(-0.44%)
Jan 26, 2018 2581 2602 2555 2599 0 +42.98(+1.68%)
Jan 25, 2018 2580 2596 2543 2556 0 -15.23(-0.59%)
Jan 24, 2018 2554 2595 2545 2571 0 +27.97(+1.10%)
Jan 23, 2018 2567 2567 2498 2543 0 -28.30(-1.10%)
Jan 22, 2018 2515 2573 2512 2572 0 +55.04(+2.19%)
Jan 19, 2018 2548 2553 2494 2517 0 -33.61(-1.32%)
Jan 18, 2018 2504 2554 2489 2550 0 +12.58(+0.50%)
Jan 17, 2018 2504 2554 2491 2538 0 +40.52(+1.62%)
Jan 16, 2018 2565 2577 2493 2497 0 -56.16(-2.20%)
Jan 12, 2018 2553 2553 2553 2553 0 +47.03(+1.88%)
Jan 11, 2018 2452 2508 2447 2506 0 +58.14(+2.37%)
Jan 10, 2018 2404 2454 2385 2448 0 +36.55(+1.52%)
Jan 09, 2018 2431 2444 2403 2412 0 -9.03(-0.37%)
Jan 08, 2018 2398 2426 2379 2421 0 +11.55(+0.48%)
Jan 05, 2018 2391 2414 2374 2409 0 +25.99(+1.09%)
Jan 04, 2018 2353 2389 2329 2383 0 +31.52(+1.34%)
Jan 03, 2018 2419 2425 2342 2351 0 -73.43(-3.03%)
Jan 02, 2018 2387 2439 2363 2425 0 +2.06(+0.09%)
Dec 29, 2017 2423 2423 2423 2423 0 -20.95(-0.86%)
Dec 28, 2017 2447 2452 2417 2444 0 +2.37(+0.10%)
Dec 27, 2017 2438 2444 2423 2441 0 +4.09(+0.17%)
Dec 26, 2017 2449 2475 2428 2437 0 -12.00(-0.49%)
Dec 22, 2017 2462 2472 2431 2449 0 -4.59(-0.19%)
Dec 21, 2017 2457 2478 2451 2454 0 +4.86(+0.20%)
Dec 20, 2017 2456 2474 2438 2449 0 -6.18(-0.25%)
Dec 19, 2017 2444 2463 2430 2455 0 +11.38(+0.47%)
Dec 18, 2017 2472 2479 2422 2444 0 -26.32(-1.07%)
Dec 15, 2017 2443 2484 2442 2470 0 +40.44(+1.66%)
Dec 14, 2017 2434 2463 2409 2430 0 -12.72(-0.52%)
Dec 13, 2017 2416 2469 2406 2442 0 -30.37(-1.23%)
Dec 12, 2017 2473 2484 2441 2473 0 +11.87(+0.48%)
Dec 11, 2017 2453 2492 2437 2461 0 +21.06(+0.86%)
Dec 08, 2017 2437 2445 2413 2440 0 +10.01(+0.41%)
Dec 07, 2017 2464 2476 2420 2430 0 -36.70(-1.49%)
Dec 06, 2017 2475 2510 2458 2467 0 -28.23(-1.13%)
Dec 05, 2017 2503 2532 2463 2495 0 +9.68(+0.39%)
Dec 04, 2017 2458 2525 2458 2485 0 +52.46(+2.16%)
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.