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, 2019 2714 2726 2674 2695 0 -37.42(-1.37%)
Apr 29, 2019 2753 2780 2730 2732 0 -11.23(-0.41%)
Apr 26, 2019 2704 2760 2689 2743 0 +88.17(+3.32%)
Apr 25, 2019 2672 2676 2638 2655 0 -20.33(-0.76%)
Apr 24, 2019 2684 2703 2664 2676 0 -11.13(-0.41%)
Apr 23, 2019 2719 2725 2676 2687 0 -27.42(-1.01%)
Apr 22, 2019 2728 2734 2703 2714 0 -18.83(-0.69%)
Apr 18, 2019 2767 2791 2725 2733 0 -28.77(-1.04%)
Apr 17, 2019 2716 2770 2699 2762 0 +65.96(+2.45%)
Apr 16, 2019 2639 2735 2628 2696 0 +112.59(+4.36%)
Apr 15, 2019 2572 2597 2550 2583 0 +16.39(+0.64%)
Apr 12, 2019 2561 2575 2544 2567 0 +14.46(+0.57%)
Apr 11, 2019 2544 2580 2539 2552 0 +20.58(+0.81%)
Apr 10, 2019 2525 2538 2513 2532 0 +6.67(+0.26%)
Apr 09, 2019 2521 2536 2509 2525 0 -6.43(-0.25%)
Apr 08, 2019 2522 2535 2505 2532 0 +3.49(+0.14%)
Apr 05, 2019 2494 2541 2481 2528 0 +38.31(+1.54%)
Apr 04, 2019 2472 2510 2467 2490 0 +16.69(+0.67%)
Apr 03, 2019 2478 2497 2457 2473 0 +1.98(+0.08%)
Apr 02, 2019 2489 2491 2464 2471 0 -8.29(-0.33%)
Apr 01, 2019 2473 2502 2460 2479 0 +20.41(+0.83%)
Mar 29, 2019 2472 2474 2443 2459 0 -3.09(-0.13%)
Mar 28, 2019 2461 2491 2451 2462 0 +5.67(+0.23%)
Mar 27, 2019 2451 2470 2434 2456 0 +14.60(+0.60%)
Mar 26, 2019 2445 2465 2429 2442 0 +1.78(+0.07%)
Mar 25, 2019 2456 2486 2430 2440 0 -25.43(-1.03%)
Mar 22, 2019 2532 2541 2460 2465 0 -74.77(-2.94%)
Mar 21, 2019 2514 2553 2510 2540 0 +15.99(+0.63%)
Mar 20, 2019 2567 2569 2510 2524 0 -44.96(-1.75%)
Mar 19, 2019 2547 2588 2540 2569 0 +28.31(+1.11%)
Mar 18, 2019 2562 2573 2530 2541 0 -25.18(-0.98%)
Mar 15, 2019 2577 2585 2562 2566 0 -6.93(-0.27%)
Mar 14, 2019 2560 2586 2550 2573 0 +19.73(+0.77%)
Mar 13, 2019 2569 2579 2543 2553 0 -12.38(-0.48%)
Mar 12, 2019 2583 2593 2563 2566 0 -9.31(-0.36%)
Mar 11, 2019 2536 2577 2523 2575 0 +46.22(+1.83%)
Mar 08, 2019 2514 2536 2502 2529 0 -14.71(-0.58%)
Mar 07, 2019 2581 2589 2541 2543 0 -36.31(-1.41%)
Mar 06, 2019 2613 2623 2568 2580 0 -30.48(-1.17%)
Mar 05, 2019 2611 2626 2600 2610 0 -1.72(-0.07%)
Mar 04, 2019 2634 2645 2589 2612 0 -12.61(-0.48%)
Mar 01, 2019 2632 2654 2598 2625 0 +27.06(+1.04%)
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%)
Dec 03, 2018 2668 2681 2624 2647 0 +2.93(+0.11%)
Nov 30, 2018 2683 2688 2628 2644 0 -37.13(-1.38%)
Nov 29, 2018 2682 2701 2669 2681 0 -8.26(-0.31%)
Nov 28, 2018 2667 2693 2648 2690 0 +30.35(+1.14%)
Nov 27, 2018 2618 2670 2618 2659 0 +42.74(+1.63%)
Nov 26, 2018 2588 2617 2575 2616 0 +50.25(+1.96%)
Nov 23, 2018 2606 2624 2566 2566 0 -54.92(-2.10%)
Nov 21, 2018 2621 2621 2621 2621 0 +21.82(+0.84%)
Nov 20, 2018 2619 2632 2577 2599 0 -40.98(-1.55%)
Nov 19, 2018 2667 2685 2631 2640 0 -27.00(-1.01%)
Nov 16, 2018 2659 2682 2644 2667 0 +13.43(+0.51%)
Nov 15, 2018 2644 2666 2626 2654 0 -4.59(-0.17%)
Nov 14, 2018 2657 2691 2643 2658 0 +15.95(+0.60%)
Nov 13, 2018 2647 2663 2628 2642 0 +9.32(+0.35%)
Nov 12, 2018 2621 2654 2618 2633 0 +7.90(+0.30%)
Nov 09, 2018 2629 2664 2615 2625 0 -13.73(-0.52%)
Nov 08, 2018 2629 2643 2605 2639 0 +9.45(+0.36%)
Nov 07, 2018 2629 2642 2594 2630 0 +16.55(+0.63%)
Nov 06, 2018 2594 2619 2590 2613 0 +17.02(+0.66%)
Nov 05, 2018 2576 2605 2571 2596 0 +30.30(+1.18%)
Nov 02, 2018 2593 2613 2557 2566 0 -15.84(-0.61%)
Nov 01, 2018 2589 2608 2561 2582 0 +10.54(+0.41%)
Oct 31, 2018 2605 2610 2557 2571 0 -20.04(-0.77%)
Oct 30, 2018 2525 2593 2521 2591 0 +70.62(+2.80%)
Oct 29, 2018 2514 2563 2494 2520 0 +35.02(+1.41%)
Oct 26, 2018 2489 2516 2449 2485 0 -79.24(-3.09%)
Oct 24, 2018 2643 2674 2557 2565 0 -83.29(-3.15%)
Oct 23, 2018 2657 2670 2621 2648 0 -45.21(-1.68%)
Oct 22, 2018 2698 2725 2660 2693 0 +2.92(+0.11%)
Oct 19, 2018 2616 2717 2595 2690 0 +103.05(+3.98%)
Oct 18, 2018 2573 2601 2561 2587 0 +21.57(+0.84%)
Oct 17, 2018 2545 2585 2529 2566 0 +36.32(+1.44%)
Oct 16, 2018 2527 2552 2463 2529 0 +124.94(+5.20%)
Oct 15, 2018 2363 2424 2361 2404 0 +29.21(+1.23%)
Oct 12, 2018 2392 2402 2342 2375 0 +5.58(+0.24%)
Oct 11, 2018 2429 2452 2363 2370 0 -47.04(-1.95%)
Oct 10, 2018 2496 2510 2413 2417 0 -92.95(-3.70%)
Oct 09, 2018 2548 2554 2500 2510 0 -25.81(-1.02%)
Oct 08, 2018 2466 2537 2457 2535 0 +50.55(+2.03%)
Oct 05, 2018 2486 2511 2471 2485 0 +12.52(+0.51%)
Oct 04, 2018 2486 2496 2457 2472 0 -11.01(-0.44%)
Oct 03, 2018 2455 2485 2447 2483 0 +35.74(+1.46%)
Oct 02, 2018 2425 2461 2415 2448 0 +28.29(+1.17%)
Oct 01, 2018 2394 2432 2384 2419 0 +2.51(+0.10%)
Sep 28, 2018 2383 2427 2341 2417 0 -1.28(-0.05%)
Sep 27, 2018 2480 2492 2370 2418 0 -63.57(-2.56%)
Sep 26, 2018 2482 2503 2476 2482 0 +4.57(+0.18%)
Sep 25, 2018 2477 2484 2461 2477 0 +6.08(+0.25%)
Sep 24, 2018 2492 2500 2460 2471 0 -23.07(-0.93%)
Sep 21, 2018 2448 2507 2443 2494 0 +48.05(+1.96%)
Sep 20, 2018 2426 2458 2417 2446 0 +26.79(+1.11%)
Sep 19, 2018 2433 2450 2412 2419 0 -6.89(-0.28%)
Sep 18, 2018 2431 2439 2416 2426 0 -17.69(-0.72%)
Sep 17, 2018 2455 2466 2422 2444 0 +11.26(+0.46%)
Sep 14, 2018 2444 2459 2426 2432 0 -6.74(-0.28%)
Sep 13, 2018 2445 2454 2423 2439 0 +2.86(+0.12%)
Sep 12, 2018 2422 2438 2407 2436 0 +15.36(+0.63%)
Sep 11, 2018 2450 2459 2404 2421 0 -29.98(-1.22%)
Sep 10, 2018 2464 2466 2443 2451 0 -3.25(-0.13%)
Sep 07, 2018 2427 2462 2418 2454 0 +19.80(+0.81%)
Sep 06, 2018 2430 2454 2418 2434 0 +11.36(+0.47%)
Sep 05, 2018 2413 2435 2386 2423 0 +4.72(+0.20%)
Sep 04, 2018 2416 2434 2370 2418 0 -46.21(-1.87%)
Aug 31, 2018 2465 2465 2465 2465 0 +7.12(+0.29%)
Aug 30, 2018 2462 2477 2448 2457 0 -14.18(-0.57%)
Aug 29, 2018 2471 2482 2458 2472 0 +6.31(+0.26%)
Aug 28, 2018 2461 2473 2453 2465 0 +9.29(+0.38%)
Aug 27, 2018 2448 2466 2441 2456 0 +17.31(+0.71%)
Aug 24, 2018 2428 2445 2415 2439 0 +17.08(+0.71%)
Aug 23, 2018 2440 2447 2418 2422 0 -17.15(-0.70%)
Aug 22, 2018 2446 2455 2427 2439 0 -10.07(-0.41%)
Aug 21, 2018 2428 2451 2413 2449 0 +26.05(+1.08%)
Aug 20, 2018 2423 2442 2412 2423 0 +12.13(+0.50%)
Aug 17, 2018 2432 2434 2408 2411 0 -24.05(-0.99%)
Aug 16, 2018 2411 2444 2406 2435 0 +43.08(+1.80%)
Aug 15, 2018 2377 2396 2364 2392 0 +0.78(+0.03%)
Aug 14, 2018 2369 2400 2363 2391 0 +29.07(+1.23%)
Aug 13, 2018 2384 2387 2357 2362 0 -21.41(-0.90%)
Aug 10, 2018 2383 2391 2364 2383 0 -9.43(-0.39%)
Aug 09, 2018 2385 2405 2379 2393 0 +9.27(+0.39%)
Aug 08, 2018 2402 2407 2375 2383 0 -19.44(-0.81%)
Aug 07, 2018 2401 2413 2388 2403 0 +16.69(+0.70%)
Aug 06, 2018 2372 2401 2366 2386 0 +14.66(+0.62%)
Aug 03, 2018 2384 2394 2363 2371 0 +0.22(+0.01%)
Aug 02, 2018 2366 2392 2331 2371 0 +0.85(+0.04%)
Aug 01, 2018 2409 2418 2367 2370 0 -52.61(-2.17%)
Jul 31, 2018 2410 2440 2393 2423 0 +23.25(+0.97%)
Jul 30, 2018 2422 2430 2394 2400 0 -21.70(-0.90%)
Jul 27, 2018 2425 2436 2407 2421 0 +4.47(+0.18%)
Jul 26, 2018 2417 2443 2393 2417 0 +23.11(+0.97%)
Jul 25, 2018 2385 2416 2366 2394 0 +26.62(+1.12%)
Jul 24, 2018 2446 2451 2336 2367 0 -21.54(-0.90%)
Jul 23, 2018 2362 2421 2357 2389 0 +21.30(+0.90%)
Jul 20, 2018 2380 2413 2362 2367 0 -46.59(-1.93%)
Jul 19, 2018 2422 2455 2398 2414 0 -49.15(-2.00%)
Jul 18, 2018 2455 2475 2432 2463 0 +9.00(+0.37%)
Jul 17, 2018 2556 2562 2444 2454 0 -223.25(-8.34%)
Jul 16, 2018 2640 2682 2630 2677 0 +28.63(+1.08%)
Jul 13, 2018 2642 2670 2636 2649 0 -12.03(-0.45%)
Jul 12, 2018 2627 2668 2610 2661 0 +34.32(+1.31%)
Jul 11, 2018 2653 2678 2624 2627 0 -37.78(-1.42%)
Jul 10, 2018 2635 2667 2624 2664 0 +31.22(+1.19%)
Jul 09, 2018 2626 2640 2605 2633 0 +10.83(+0.41%)
Jul 06, 2018 2586 2633 2577 2622 0 +41.61(+1.61%)
Jul 05, 2018 2574 2587 2550 2581 0 +20.78(+0.81%)
Jul 03, 2018 2560 2560 2560 2560 0 -33.01(-1.27%)
Jul 02, 2018 2608 2616 2566 2593 0 -33.11(-1.26%)
Jun 29, 2018 2641 2657 2624 2626 0 -11.18(-0.42%)
Jun 28, 2018 2598 2641 2581 2637 0 +43.33(+1.67%)
Jun 27, 2018 2606 2638 2586 2594 0 -11.93(-0.46%)
Jun 26, 2018 2596 2619 2591 2606 0 +5.16(+0.20%)
Jun 25, 2018 2640 2679 2592 2601 0 -35.07(-1.33%)
Jun 22, 2018 2624 2652 2605 2636 0 +23.63(+0.90%)
Jun 21, 2018 2602 2627 2588 2612 0 +12.07(+0.46%)
Jun 20, 2018 2598 2613 2587 2600 0 +4.33(+0.17%)
Jun 19, 2018 2589 2615 2579 2596 0 -21.38(-0.82%)
Jun 18, 2018 2595 2623 2582 2617 0 +5.43(+0.21%)
Jun 15, 2018 2612 2613 2603 2612 0 +0.76(+0.03%)
Jun 14, 2018 2588 2639 2580 2611 0 +32.09(+1.24%)
Jun 13, 2018 2623 2625 2575 2579 0 -32.30(-1.24%)
Jun 12, 2018 2601 2618 2585 2611 0 +6.19(+0.24%)
Jun 11, 2018 2560 2618 2557 2605 0 +44.94(+1.76%)
Jun 08, 2018 2544 2561 2540 2560 0 +14.04(+0.55%)
Jun 07, 2018 2549 2563 2528 2546 0 +1.90(+0.07%)
Jun 06, 2018 2529 2547 2518 2544 0 +16.24(+0.64%)
Jun 05, 2018 2520 2535 2495 2528 0 +4.86(+0.19%)
Jun 04, 2018 2509 2528 2499 2523 0 +20.95(+0.84%)
Jun 01, 2018 2498 2521 2486 2502 0 +3.18(+0.13%)
May 31, 2018 2482 2502 2455 2499 0 +18.48(+0.75%)
May 30, 2018 2459 2483 2441 2480 0 +22.26(+0.91%)
May 29, 2018 2493 2504 2427 2458 0 -54.02(-2.15%)
May 25, 2018 2512 2512 2512 2512 0 -7.29(-0.29%)
May 24, 2018 2511 2540 2508 2519 0 -5.39(-0.21%)
May 23, 2018 2591 2592 2502 2525 0 -90.83(-3.47%)
May 22, 2018 2626 2639 2615 2616 0 -1.85(-0.07%)
May 21, 2018 2617 2636 2598 2617 0 +8.64(+0.33%)
May 18, 2018 2604 2633 2594 2609 0 +8.92(+0.34%)
May 17, 2018 2616 2631 2595 2600 0 -15.33(-0.59%)
May 16, 2018 2621 2653 2606 2615 0 +0.96(+0.04%)
May 15, 2018 2614 2626 2595 2614 0 -12.13(-0.46%)
May 14, 2018 2629 2641 2613 2626 0 -3.79(-0.14%)
May 11, 2018 2623 2651 2612 2630 0 +12.36(+0.47%)
May 10, 2018 2599 2626 2588 2618 0 +26.15(+1.01%)
May 09, 2018 2580 2596 2563 2592 0 +18.68(+0.73%)
May 08, 2018 2574 2595 2559 2573 0 -6.76(-0.26%)
May 07, 2018 2604 2606 2552 2580 0 -16.23(-0.63%)
May 04, 2018 2557 2609 2544 2596 0 +29.26(+1.14%)
May 03, 2018 2544 2575 2521 2567 0 +22.62(+0.89%)
May 02, 2018 2575 2583 2542 2544 0 -34.56(-1.34%)
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.