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 (%)
Mar 31, 2011 1692 1708 1683 1700 0 -4.62(-0.27%)
Mar 30, 2011 1697 1714 1688 1705 0 +27.86(+1.66%)
Mar 29, 2011 1660 1681 1650 1677 0 +16.73(+1.01%)
Mar 28, 2011 1666 1675 1656 1661 0 -2.53(-0.15%)
Mar 25, 2011 1663 1682 1649 1663 0 +2.21(+0.13%)
Mar 24, 2011 1653 1669 1642 1661 0 +12.81(+0.78%)
Mar 23, 2011 1641 1652 1623 1648 0 -8.99(-0.54%)
Mar 22, 2011 1670 1680 1648 1657 0 -14.85(-0.89%)
Mar 21, 2011 1676 1682 1662 1672 0 +29.13(+1.77%)
Mar 18, 2011 1659 1664 1636 1643 0 +7.66(+0.47%)
Mar 17, 2011 1650 1654 1627 1635 0 +25.87(+1.61%)
Mar 16, 2011 1637 1651 1595 1609 0 -35.96(-2.19%)
Mar 15, 2011 1625 1661 1619 1645 0 -36.36(-2.16%)
Mar 14, 2011 1691 1704 1668 1682 0 -18.71(-1.10%)
Mar 11, 2011 1684 1711 1677 1700 0 +15.50(+0.92%)
Mar 10, 2011 1704 1709 1674 1685 0 -55.73(-3.20%)
Mar 09, 2011 1732 1755 1719 1740 0 +13.06(+0.76%)
Mar 08, 2011 1718 1741 1706 1727 0 -0.63(-0.04%)
Mar 07, 2011 1756 1765 1715 1728 0 -14.02(-0.80%)
Mar 04, 2011 1749 1758 1720 1742 0 -33.48(-1.89%)
Mar 03, 2011 1776 1793 1765 1776 0 +22.28(+1.27%)
Mar 02, 2011 1746 1766 1737 1753 0 +15.33(+0.88%)
Mar 01, 2011 1781 1788 1732 1738 0 -46.53(-2.61%)
Feb 28, 2011 1775 1803 1756 1784 0 +32.39(+1.85%)
Feb 25, 2011 1732 1762 1719 1752 0 +49.39(+2.90%)
Feb 24, 2011 1691 1711 1677 1703 0 +5.16(+0.30%)
Feb 23, 2011 1720 1731 1680 1698 0 -15.31(-0.89%)
Feb 22, 2011 1748 1760 1710 1713 0 -62.54(-3.52%)
Feb 18, 2011 1775 1775 1775 0 +11.76(+0.67%)
Feb 17, 2011 1754 1773 1743 1764 0 +0.41(+0.02%)
Feb 16, 2011 1739 1770 1733 1763 0 +39.20(+2.27%)
Feb 15, 2011 1740 1754 1709 1724 0 -14.03(-0.81%)
Feb 14, 2011 1721 1743 1713 1738 0 +13.20(+0.77%)
Feb 11, 2011 1701 1736 1695 1725 0 +20.89(+1.23%)
Feb 10, 2011 1685 1716 1677 1704 0 +16.53(+0.98%)
Feb 09, 2011 1692 1702 1675 1687 0 -12.02(-0.71%)
Feb 08, 2011 1684 1705 1674 1699 0 +14.05(+0.83%)
Feb 07, 2011 1677 1690 1668 1685 0 +12.55(+0.75%)
Feb 04, 2011 1652 1681 1643 1673 0 +20.06(+1.21%)
Feb 03, 2011 1624 1657 1612 1653 0 +28.43(+1.75%)
Feb 02, 2011 1611 1633 1607 1624 0 +8.52(+0.53%)
Feb 01, 2011 1607 1633 1589 1616 0 +27.11(+1.71%)
Jan 31, 2011 1578 1600 1568 1589 0 +10.54(+0.67%)
Jan 28, 2011 1629 1635 1571 1578 0 -65.00(-3.96%)
Jan 27, 2011 1640 1653 1624 1643 0 +0.53(+0.03%)
Jan 26, 2011 1636 1655 1625 1643 0 +18.44(+1.14%)
Jan 25, 2011 1618 1632 1600 1624 0 -17.91(-1.09%)
Jan 24, 2011 1630 1645 1617 1642 0 +7.02(+0.43%)
Jan 21, 2011 1640 1651 1628 1635 0 +6.44(+0.40%)
Jan 20, 2011 1636 1645 1614 1629 0 -9.00(-0.55%)
Jan 19, 2011 1659 1671 1631 1638 0 -19.14(-1.16%)
Jan 18, 2011 1640 1665 1633 1657 0 +32.87(+2.02%)
Jan 14, 2011 1624 1624 1624 0 +1.72(+0.11%)
Jan 13, 2011 1629 1641 1615 1622 0 -5.94(-0.36%)
Jan 12, 2011 1641 1648 1611 1628 0 -2.53(-0.16%)
Jan 11, 2011 1642 1647 1620 1631 0 -8.01(-0.49%)
Jan 10, 2011 1637 1647 1620 1639 0 -21.74(-1.31%)
Jan 07, 2011 1655 1677 1637 1660 0 +11.61(+0.70%)
Jan 06, 2011 1639 1661 1628 1649 0 +9.97(+0.61%)
Jan 05, 2011 1626 1647 1605 1639 0 -2.93(-0.18%)
Jan 04, 2011 1648 1657 1625 1642 0 -2.68(-0.16%)
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.