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 (%)
Apr 30, 2018 2607 2627 2572 2572 0 -17.10(-0.66%)
Apr 27, 2018 2669 2687 2586 2589 0 -35.80(-1.36%)
Apr 26, 2018 2622 2640 2603 2625 0 +7.60(+0.29%)
Apr 25, 2018 2585 2630 2572 2618 0 +32.55(+1.26%)
Apr 24, 2018 2613 2621 2573 2585 0 -12.05(-0.46%)
Apr 23, 2018 2593 2608 2578 2597 0 +7.75(+0.30%)
Apr 20, 2018 2640 2653 2572 2589 0 -54.44(-2.06%)
Apr 19, 2018 2638 2685 2628 2644 0 +27.30(+1.04%)
Apr 18, 2018 2629 2655 2616 2617 0 -12.93(-0.49%)
Apr 17, 2018 2631 2688 2605 2629 0 +37.71(+1.45%)
Apr 16, 2018 2525 2608 2499 2592 0 +70.26(+2.79%)
Apr 13, 2018 2530 2538 2511 2522 0 +5.87(+0.23%)
Apr 12, 2018 2532 2545 2498 2516 0 -5.97(-0.24%)
Apr 11, 2018 2537 2545 2517 2522 0 -26.15(-1.03%)
Apr 10, 2018 2544 2565 2526 2548 0 +35.09(+1.40%)
Apr 09, 2018 2528 2552 2509 2513 0 +0.70(+0.03%)
Apr 06, 2018 2522 2546 2485 2512 0 -22.61(-0.89%)
Apr 05, 2018 2529 2543 2499 2535 0 +17.23(+0.68%)
Apr 04, 2018 2461 2520 2452 2517 0 +32.81(+1.32%)
Apr 03, 2018 2488 2500 2463 2485 0 +1.52(+0.06%)
Apr 02, 2018 2526 2542 2462 2483 0 -45.53(-1.80%)
Mar 29, 2018 2529 2529 2529 2529 0 +7.54(+0.30%)
Mar 28, 2018 2526 2574 2517 2521 0 +1.98(+0.08%)
Mar 27, 2018 2508 2549 2493 2519 0 +22.59(+0.90%)
Mar 26, 2018 2460 2504 2441 2496 0 +62.33(+2.56%)
Mar 23, 2018 2455 2480 2431 2434 0 -21.48(-0.87%)
Mar 22, 2018 2501 2514 2454 2456 0 -63.13(-2.51%)
Mar 21, 2018 2512 2531 2496 2519 0 +7.06(+0.28%)
Mar 20, 2018 2573 2588 2503 2512 0 -51.54(-2.01%)
Mar 19, 2018 2573 2594 2548 2563 0 -16.02(-0.62%)
Mar 16, 2018 2579 2606 2575 2579 0 +3.03(+0.12%)
Mar 15, 2018 2574 2583 2548 2576 0 +2.75(+0.11%)
Mar 14, 2018 2584 2587 2558 2573 0 +5.46(+0.21%)
Mar 13, 2018 2577 2588 2543 2568 0 -4.90(-0.19%)
Mar 12, 2018 2593 2602 2564 2573 0 -13.98(-0.54%)
Mar 09, 2018 2575 2595 2553 2587 0 +15.66(+0.61%)
Mar 08, 2018 2577 2586 2525 2571 0 -6.41(-0.25%)
Mar 07, 2018 2578 2578 2555 2578 0 -35.94(-1.38%)
Mar 06, 2018 2632 2639 2570 2614 0 -9.24(-0.35%)
Mar 05, 2018 2609 2642 2607 2623 0 +5.60(+0.21%)
Mar 02, 2018 2592 2641 2571 2617 0 +39.88(+1.55%)
Mar 01, 2018 2575 2601 2535 2577 0 -46.21(-1.76%)
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%)
Dec 01, 2017 2379 2436 2358 2433 0 +55.90(+2.35%)
Nov 30, 2017 2415 2444 2358 2377 0 -44.15(-1.82%)
Nov 29, 2017 2344 2472 2339 2421 0 +76.95(+3.28%)
Nov 28, 2017 2272 2349 2268 2344 0 +71.97(+3.17%)
Nov 27, 2017 2282 2296 2265 2272 0 -8.66(-0.38%)
Nov 24, 2017 2280 2292 2267 2281 0 +2.65(+0.12%)
Nov 22, 2017 2293 2300 2274 2278 0 -15.23(-0.66%)
Nov 21, 2017 2307 2321 2289 2293 0 -9.05(-0.39%)
Nov 20, 2017 2291 2312 2271 2302 0 -1.24(-0.05%)
Nov 17, 2017 2241 2312 2240 2304 0 +60.08(+2.68%)
Nov 16, 2017 2227 2249 2217 2243 0 +14.81(+0.66%)
Nov 15, 2017 2234 2239 2214 2229 0 -18.82(-0.84%)
Nov 14, 2017 2242 2273 2238 2247 0 -7.05(-0.31%)
Nov 13, 2017 2243 2258 2229 2255 0 +3.84(+0.17%)
Nov 10, 2017 2241 2270 2237 2251 0 +6.52(+0.29%)
Nov 09, 2017 2194 2269 2189 2244 0 +44.28(+2.01%)
Nov 08, 2017 2197 2220 2187 2200 0 +4.86(+0.22%)
Nov 07, 2017 2238 2247 2193 2195 0 -44.35(-1.98%)
Nov 06, 2017 2218 2249 2218 2239 0 +13.82(+0.62%)
Nov 03, 2017 2228 2253 2208 2226 0 +0.46(+0.02%)
Nov 02, 2017 2277 2282 2219 2225 0 -52.53(-2.31%)
Nov 01, 2017 2275 2310 2264 2278 0 +17.62(+0.78%)
Oct 31, 2017 2305 2320 2252 2260 0 -9.79(-0.43%)
Oct 30, 2017 2298 2302 2263 2270 0 -37.34(-1.62%)
Oct 27, 2017 2360 2369 2287 2307 0 -59.95(-2.53%)
Oct 26, 2017 2338 2395 2328 2367 0 +38.01(+1.63%)
Oct 25, 2017 2363 2375 2312 2329 0 -37.04(-1.57%)
Oct 24, 2017 2341 2391 2325 2366 0 -78.71(-3.22%)
Oct 23, 2017 2476 2486 2435 2445 0 -24.98(-1.01%)
Oct 20, 2017 2463 2490 2442 2470 0 +19.64(+0.80%)
Oct 19, 2017 2491 2497 2427 2450 0 -72.97(-2.89%)
Oct 18, 2017 2524 2548 2497 2523 0 +4.05(+0.16%)
Oct 17, 2017 2544 2624 2503 2519 0 +51.82(+2.10%)
Oct 16, 2017 2477 2497 2433 2467 0 -33.22(-1.33%)
Oct 13, 2017 2473 2511 2457 2500 0 +35.62(+1.45%)
Oct 12, 2017 2468 2482 2455 2465 0 -7.38(-0.30%)
Oct 11, 2017 2482 2490 2458 2472 0 -19.02(-0.76%)
Oct 10, 2017 2508 2527 2488 2491 0 -6.91(-0.28%)
Oct 09, 2017 2519 2528 2492 2498 0 -20.09(-0.80%)
Oct 06, 2017 2545 2555 2511 2518 0 -29.97(-1.18%)
Oct 05, 2017 2530 2553 2524 2548 0 +14.03(+0.55%)
Oct 04, 2017 2510 2560 2504 2534 0 +41.44(+1.66%)
Oct 03, 2017 2520 2523 2485 2493 0 -32.03(-1.27%)
Oct 02, 2017 2482 2530 2460 2525 0 +49.78(+2.01%)
Sep 29, 2017 2475 2480 2446 2475 0 +0.70(+0.03%)
Sep 28, 2017 2511 2520 2468 2474 0 -49.50(-1.96%)
Sep 27, 2017 2515 2531 2490 2524 0 +15.19(+0.61%)
Sep 26, 2017 2540 2564 2505 2509 0 -27.48(-1.08%)
Sep 25, 2017 2509 2538 2502 2536 0 +21.30(+0.85%)
Sep 22, 2017 2482 2519 2472 2515 0 +33.87(+1.37%)
Sep 21, 2017 2466 2518 2463 2481 0 -0.67(-0.03%)
Sep 20, 2017 2424 2484 2424 2482 0 +64.76(+2.68%)
Sep 19, 2017 2420 2424 2399 2417 0 +1.52(+0.06%)
Sep 18, 2017 2424 2443 2403 2415 0 -6.59(-0.27%)
Sep 15, 2017 2432 2439 2397 2422 0 -12.53(-0.51%)
Sep 14, 2017 2441 2445 2415 2434 0 -9.33(-0.38%)
Sep 13, 2017 2421 2456 2417 2444 0 +22.61(+0.93%)
Sep 12, 2017 2447 2448 2399 2421 0 -19.37(-0.79%)
Sep 11, 2017 2439 2467 2430 2441 0 +9.31(+0.38%)
Sep 08, 2017 2412 2446 2387 2431 0 +18.07(+0.75%)
Sep 07, 2017 2447 2450 2408 2413 0 -30.69(-1.26%)
Sep 06, 2017 2431 2454 2415 2444 0 +44.10(+1.84%)
Sep 05, 2017 2405 2421 2390 2400 0 -4.02(-0.17%)
Sep 01, 2017 2413 2422 2397 2404 0 -8.10(-0.34%)
Aug 31, 2017 2402 2415 2389 2412 0 +14.54(+0.61%)
Aug 30, 2017 2409 2416 2388 2397 0 -19.06(-0.79%)
Aug 29, 2017 2427 2432 2410 2416 0 -18.84(-0.77%)
Aug 28, 2017 2443 2453 2426 2435 0 +4.03(+0.17%)
Aug 25, 2017 2428 2459 2421 2431 0 +10.72(+0.44%)
Aug 24, 2017 2406 2444 2401 2420 0 +23.56(+0.98%)
Aug 23, 2017 2440 2482 2396 2397 0 -174.58(-6.79%)
Aug 22, 2017 2539 2577 2530 2571 0 +39.53(+1.56%)
Aug 21, 2017 2530 2546 2518 2532 0 +6.46(+0.26%)
Aug 18, 2017 2545 2557 2525 2526 0 -25.56(-1.00%)
Aug 17, 2017 2586 2595 2550 2551 0 -38.56(-1.49%)
Aug 16, 2017 2585 2602 2576 2590 0 +11.45(+0.44%)
Aug 15, 2017 2586 2593 2570 2578 0 -8.97(-0.35%)
Aug 14, 2017 2582 2601 2569 2587 0 +33.04(+1.29%)
Aug 11, 2017 2566 2581 2553 2554 0 -8.27(-0.32%)
Aug 10, 2017 2589 2596 2559 2562 0 -33.94(-1.31%)
Aug 09, 2017 2579 2602 2570 2596 0 +4.85(+0.19%)
Aug 08, 2017 2613 2622 2587 2591 0 -25.91(-0.99%)
Aug 07, 2017 2609 2625 2591 2617 0 +5.95(+0.23%)
Aug 04, 2017 2640 2648 2604 2611 0 -29.11(-1.10%)
Aug 03, 2017 2622 2663 2612 2641 0 +22.91(+0.88%)
Aug 02, 2017 2623 2626 2594 2618 0 -9.03(-0.34%)
Aug 01, 2017 2613 2636 2604 2627 0 +14.27(+0.55%)
Jul 31, 2017 2620 2629 2594 2612 0 -3.64(-0.14%)
Jul 28, 2017 2606 2630 2601 2616 0 +10.58(+0.41%)
Jul 27, 2017 2590 2613 2559 2605 0 -2.51(-0.10%)
Jul 26, 2017 2646 2661 2599 2608 0 -42.64(-1.61%)
Jul 25, 2017 2733 2742 2612 2651 0 -189.34(-6.67%)
Jul 24, 2017 2850 2864 2824 2840 0 -11.58(-0.41%)
Jul 21, 2017 2832 2857 2827 2852 0 +3.35(+0.12%)
Jul 20, 2017 2771 2865 2745 2848 0 +67.77(+2.44%)
Jul 19, 2017 2808 2817 2772 2780 0 -10.62(-0.38%)
Jul 18, 2017 2798 2804 2772 2791 0 -9.40(-0.34%)
Jul 17, 2017 2779 2810 2779 2800 0 +13.07(+0.47%)
Jul 14, 2017 2776 2793 2766 2787 0 +13.89(+0.50%)
Jul 13, 2017 2760 2782 2754 2773 0 +12.96(+0.47%)
Jul 12, 2017 2786 2804 2755 2760 0 -8.87(-0.32%)
Jul 11, 2017 2788 2794 2748 2769 0 -18.84(-0.68%)
Jul 10, 2017 2792 2807 2780 2788 0 -6.43(-0.23%)
Jul 07, 2017 2798 2803 2763 2795 0 -3.95(-0.14%)
Jul 06, 2017 2838 2860 2793 2799 0 -49.30(-1.73%)
Jul 05, 2017 2851 2858 2833 2848 0 +3.03(+0.11%)
Jul 03, 2017 2820 2860 2810 2845 0 +24.11(+0.85%)
Jun 30, 2017 2847 2847 2803 2821 0 -13.58(-0.48%)
Jun 29, 2017 2853 2861 2826 2834 0 -21.35(-0.75%)
Jun 28, 2017 2841 2869 2838 2856 0 +27.71(+0.98%)
Jun 27, 2017 2818 2839 2817 2828 0 +7.28(+0.26%)
Jun 26, 2017 2798 2827 2781 2821 0 +25.31(+0.91%)
Jun 23, 2017 2793 2814 2783 2795 0 +7.29(+0.26%)
Jun 22, 2017 2800 2821 2787 2788 0 -11.30(-0.40%)
Jun 21, 2017 2796 2817 2784 2799 0 -1.09(-0.04%)
Jun 20, 2017 2845 2851 2797 2800 0 -47.29(-1.66%)
Jun 19, 2017 2837 2867 2828 2848 0 +24.93(+0.88%)
Jun 16, 2017 2812 2837 2803 2823 0 +11.75(+0.42%)
Jun 15, 2017 2800 2822 2789 2811 0 +4.52(+0.16%)
Jun 14, 2017 2790 2815 2787 2807 0 +17.22(+0.62%)
Jun 13, 2017 2780 2796 2768 2789 0 +11.46(+0.41%)
Jun 12, 2017 2762 2795 2759 2778 0 +9.13(+0.33%)
Jun 09, 2017 2730 2780 2714 2769 0 +39.54(+1.45%)
Jun 08, 2017 2729 2740 2704 2729 0 -8.78(-0.32%)
Jun 07, 2017 2799 2805 2731 2738 0 -64.05(-2.29%)
Jun 06, 2017 2842 2842 2798 2802 0 -70.76(-2.46%)
Jun 05, 2017 2878 2889 2862 2873 0 -21.62(-0.75%)
Jun 02, 2017 2902 2906 2882 2894 0 -0.90(-0.03%)
Jun 01, 2017 2847 2896 2837 2895 0 +43.38(+1.52%)
May 31, 2017 2841 2857 2830 2852 0 +15.65(+0.55%)
May 30, 2017 2834 2850 2823 2836 0 +3.94(+0.14%)
May 26, 2017 2840 2852 2824 2832 0 -8.11(-0.29%)
May 25, 2017 2823 2850 2823 2840 0 +20.51(+0.73%)
May 24, 2017 2811 2825 2806 2820 0 +9.79(+0.35%)
May 23, 2017 2844 2844 2803 2810 0 -29.75(-1.05%)
May 22, 2017 2825 2846 2822 2840 0 +19.75(+0.70%)
May 19, 2017 2796 2828 2786 2820 0 +27.83(+1.00%)
May 18, 2017 2771 2810 2764 2792 0 +25.96(+0.94%)
May 17, 2017 2783 2792 2756 2766 0 -16.26(-0.58%)
May 16, 2017 2807 2810 2781 2783 0 -14.96(-0.53%)
May 15, 2017 2815 2826 2792 2798 0 -22.44(-0.80%)
May 12, 2017 2840 2843 2806 2820 0 -22.37(-0.79%)
May 11, 2017 2836 2850 2814 2842 0 -2.65(-0.09%)
May 10, 2017 2829 2857 2824 2845 0 +5.01(+0.18%)
May 09, 2017 2826 2846 2810 2840 0 +18.32(+0.65%)
May 08, 2017 2827 2838 2812 2822 0 -4.80(-0.17%)
May 05, 2017 2807 2831 2797 2827 0 +29.08(+1.04%)
May 04, 2017 2802 2813 2784 2797 0 -6.78(-0.24%)
May 03, 2017 2795 2818 2783 2804 0 +8.00(+0.29%)
May 02, 2017 2789 2804 2780 2796 0 +16.26(+0.58%)
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.