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, 2020 2341 2402 2307 2388 0 -22.20(-0.92%)
Feb 27, 2020 2463 2502 2409 2410 0 -110.98(-4.40%)
Feb 26, 2020 2569 2613 2521 2521 0 -42.69(-1.67%)
Feb 25, 2020 2650 2656 2541 2564 0 -81.29(-3.07%)
Feb 24, 2020 2659 2668 2617 2645 0 -63.27(-2.34%)
Feb 21, 2020 2725 2730 2681 2708 0 -31.39(-1.15%)
Feb 20, 2020 2732 2747 2708 2740 0 +1.35(+0.05%)
Feb 19, 2020 2740 2754 2727 2738 0 +5.18(+0.19%)
Feb 18, 2020 2705 2739 2702 2733 0 +25.53(+0.94%)
Feb 14, 2020 2768 2772 2692 2708 0 -54.06(-1.96%)
Feb 13, 2020 2735 2774 2729 2762 0 +18.51(+0.67%)
Feb 12, 2020 2687 2760 2666 2743 0 +101.53(+3.84%)
Feb 11, 2020 2692 2717 2618 2642 0 +9.79(+0.37%)
Feb 10, 2020 2595 2632 2592 2632 0 +33.97(+1.31%)
Feb 07, 2020 2612 2619 2571 2598 0 -26.55(-1.01%)
Feb 06, 2020 2681 2699 2624 2624 0 -38.63(-1.45%)
Feb 05, 2020 2635 2684 2630 2663 0 +48.38(+1.85%)
Feb 04, 2020 2616 2631 2600 2615 0 +28.21(+1.09%)
Feb 03, 2020 2589 2624 2579 2586 0 +10.54(+0.41%)
Jan 31, 2020 2613 2621 2567 2576 0 -34.48(-1.32%)
Jan 30, 2020 2590 2615 2564 2610 0 +1.85(+0.07%)
Jan 29, 2020 2633 2638 2606 2609 0 -20.50(-0.78%)
Jan 28, 2020 2644 2655 2620 2629 0 +0.16(+0.01%)
Jan 27, 2020 2620 2644 2606 2629 0 -28.38(-1.07%)
Jan 24, 2020 2693 2693 2646 2657 0 -28.81(-1.07%)
Jan 23, 2020 2695 2701 2655 2686 0 -22.46(-0.83%)
Jan 22, 2020 2745 2747 2701 2709 0 -31.51(-1.15%)
Jan 21, 2020 2743 2759 2728 2740 0 -8.80(-0.32%)
Jan 17, 2020 2721 2755 2713 2749 0 +33.56(+1.24%)
Jan 16, 2020 2721 2731 2707 2715 0 +3.17(+0.12%)
Jan 15, 2020 2708 2729 2698 2712 0 +2.61(+0.10%)
Jan 14, 2020 2693 2716 2687 2710 0 +9.14(+0.34%)
Jan 13, 2020 2683 2702 2669 2700 0 +18.91(+0.71%)
Jan 10, 2020 2694 2709 2679 2681 0 -12.89(-0.48%)
Jan 09, 2020 2689 2701 2675 2694 0 +14.34(+0.54%)
Jan 08, 2020 2680 2699 2670 2680 0 +7.06(+0.26%)
Jan 07, 2020 2685 2696 2661 2673 0 -7.65(-0.29%)
Jan 06, 2020 2664 2685 2652 2681 0 -1.48(-0.06%)
Jan 03, 2020 2649 2686 2646 2682 0 +2.13(+0.08%)
Jan 02, 2020 2730 2734 2647 2680 0 -40.99(-1.51%)
Dec 31, 2019 2711 2721 2701 2721 0 +3.26(+0.12%)
Dec 30, 2019 2727 2730 2710 2718 0 +2.36(+0.09%)
Dec 27, 2019 2728 2735 2713 2715 0 -4.41(-0.16%)
Dec 26, 2019 2712 2723 2706 2720 0 +5.93(+0.22%)
Dec 24, 2019 2717 2723 2704 2714 0 +2.57(+0.09%)
Dec 23, 2019 2717 2723 2699 2711 0 -3.10(-0.11%)
Dec 20, 2019 2704 2740 2685 2714 0 +37.24(+1.39%)
Dec 19, 2019 2663 2682 2655 2677 0 +4.90(+0.18%)
Dec 18, 2019 2700 2708 2663 2672 0 -27.59(-1.02%)
Dec 17, 2019 2719 2725 2693 2700 0 -30.21(-1.11%)
Dec 16, 2019 2755 2762 2713 2730 0 -11.47(-0.42%)
Dec 13, 2019 2752 2764 2734 2741 0 -5.46(-0.20%)
Dec 12, 2019 2710 2749 2695 2747 0 +45.68(+1.69%)
Dec 11, 2019 2692 2719 2677 2701 0 +21.65(+0.81%)
Dec 10, 2019 2671 2700 2655 2680 0 +7.39(+0.28%)
Dec 09, 2019 2668 2684 2660 2672 0 -1.31(-0.05%)
Dec 06, 2019 2675 2679 2660 2674 0 +22.78(+0.86%)
Dec 05, 2019 2635 2655 2625 2651 0 +21.09(+0.80%)
Dec 04, 2019 2630 2657 2617 2630 0 -0.18(-0.01%)
Dec 03, 2019 2625 2639 2582 2630 0 -19.50(-0.74%)
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.