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, 2019 2584 2604 2565 2597 0 +9.00(+0.35%)
Feb 27, 2019 2606 2620 2566 2588 0 -27.68(-1.06%)
Feb 26, 2019 2614 2636 2592 2616 0 +3.33(+0.13%)
Feb 25, 2019 2635 2646 2611 2613 0 -10.40(-0.40%)
Feb 22, 2019 2607 2636 2604 2623 0 +29.31(+1.13%)
Feb 21, 2019 2607 2633 2586 2594 0 -12.75(-0.49%)
Feb 20, 2019 2596 2616 2583 2607 0 +15.91(+0.61%)
Feb 19, 2019 2577 2603 2566 2591 0 -4.11(-0.16%)
Feb 15, 2019 2585 2605 2572 2595 0 +29.47(+1.15%)
Feb 14, 2019 2533 2589 2512 2565 0 +30.52(+1.20%)
Feb 13, 2019 2558 2597 2499 2535 0 +25.72(+1.03%)
Feb 12, 2019 2570 2575 2456 2509 0 -0.53(-0.02%)
Feb 11, 2019 2542 2559 2507 2510 0 -29.98(-1.18%)
Feb 08, 2019 2521 2540 2505 2540 0 +11.10(+0.44%)
Feb 07, 2019 2490 2535 2457 2529 0 +13.42(+0.53%)
Feb 06, 2019 2647 2653 2502 2515 0 -137.75(-5.19%)
Feb 05, 2019 2633 2666 2618 2653 0 +19.38(+0.74%)
Feb 04, 2019 2615 2645 2599 2634 0 +6.63(+0.25%)
Feb 01, 2019 2645 2650 2613 2627 0 -9.41(-0.36%)
Jan 31, 2019 2623 2642 2616 2636 0 +11.60(+0.44%)
Jan 30, 2019 2632 2639 2585 2625 0 -3.11(-0.12%)
Jan 29, 2019 2582 2633 2575 2628 0 +35.81(+1.38%)
Jan 28, 2019 2574 2603 2563 2592 0 +2.29(+0.09%)
Jan 25, 2019 2605 2619 2569 2590 0 -0.13(-0.01%)
Jan 24, 2019 2542 2594 2539 2590 0 +45.45(+1.79%)
Jan 23, 2019 2525 2549 2510 2544 0 +27.93(+1.11%)
Jan 22, 2019 2564 2569 2498 2516 0 -58.07(-2.26%)
Jan 18, 2019 2554 2583 2536 2575 0 +34.09(+1.34%)
Jan 17, 2019 2532 2548 2517 2540 0 -2.33(-0.09%)
Jan 16, 2019 2577 2580 2531 2543 0 -35.02(-1.36%)
Jan 15, 2019 2572 2590 2564 2578 0 +5.75(+0.22%)
Jan 14, 2019 2564 2592 2558 2572 0 -15.22(-0.59%)
Jan 11, 2019 2570 2592 2557 2587 0 +13.89(+0.54%)
Jan 10, 2019 2551 2585 2531 2573 0 +11.58(+0.45%)
Jan 09, 2019 2541 2569 2529 2562 0 +23.69(+0.93%)
Jan 08, 2019 2515 2552 2504 2538 0 +52.93(+2.13%)
Jan 07, 2019 2456 2501 2451 2485 0 +28.96(+1.18%)
Jan 04, 2019 2431 2470 2418 2456 0 +52.79(+2.20%)
Jan 03, 2019 2416 2438 2387 2403 0 -19.82(-0.82%)
Jan 02, 2019 2425 2452 2406 2423 0 -26.89(-1.10%)
Dec 31, 2018 2433 2453 2421 2450 0 +28.54(+1.18%)
Dec 28, 2018 2435 2448 2410 2422 0 +4.59(+0.19%)
Dec 27, 2018 2378 2417 2341 2417 0 +15.01(+0.62%)
Dec 26, 2018 2328 2402 2305 2402 0 +80.35(+3.46%)
Dec 24, 2018 2349 2368 2320 2322 0 -41.82(-1.77%)
Dec 21, 2018 2442 2484 2360 2363 0 -71.04(-2.92%)
Dec 20, 2018 2475 2481 2403 2434 0 -56.24(-2.26%)
Dec 19, 2018 2522 2553 2483 2491 0 -32.37(-1.28%)
Dec 18, 2018 2550 2572 2501 2523 0 -9.38(-0.37%)
Dec 17, 2018 2555 2580 2520 2532 0 -35.53(-1.38%)
Dec 14, 2018 2622 2631 2556 2568 0 -67.09(-2.55%)
Dec 13, 2018 2678 2694 2608 2635 0 -39.10(-1.46%)
Dec 12, 2018 2646 2688 2638 2674 0 +51.82(+1.98%)
Dec 11, 2018 2634 2653 2602 2622 0 +26.76(+1.03%)
Dec 10, 2018 2575 2602 2541 2596 0 +17.62(+0.68%)
Dec 07, 2018 2591 2605 2563 2578 0 -11.34(-0.44%)
Dec 06, 2018 2585 2603 2550 2589 0 -12.55(-0.48%)
Dec 04, 2018 2646 2667 2592 2602 0 -45.18(-1.71%)
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.