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 29, 2011 1752 1768 1739 1755 0 -0.33(-0.02%)
Apr 28, 2011 1765 1779 1738 1756 0 +0.09(+0.01%)
Apr 27, 2011 1743 1770 1725 1756 0 +30.25(+1.75%)
Apr 26, 2011 1729 1743 1715 1725 0 -6.07(-0.35%)
Apr 25, 2011 1726 1744 1716 1731 0 +2.40(+0.14%)
Apr 21, 2011 1724 1745 1706 1729 0 +15.55(+0.91%)
Apr 20, 2011 1706 1730 1690 1713 0 +40.04(+2.39%)
Apr 19, 2011 1663 1684 1645 1673 0 -3.33(-0.20%)
Apr 18, 2011 1663 1685 1643 1677 0 -4.16(-0.25%)
Apr 15, 2011 1683 1694 1665 1681 0 +5.50(+0.33%)
Apr 14, 2011 1664 1681 1651 1675 0 +2.24(+0.13%)
Apr 13, 2011 1679 1687 1656 1673 0 +3.47(+0.21%)
Apr 12, 2011 1671 1682 1651 1670 0 -19.01(-1.13%)
Apr 11, 2011 1701 1713 1681 1689 0 -18.81(-1.10%)
Apr 08, 2011 1730 1736 1698 1707 0 -11.10(-0.65%)
Apr 07, 2011 1718 1730 1698 1719 0 -8.09(-0.47%)
Apr 06, 2011 1733 1742 1714 1727 0 +1.53(+0.09%)
Apr 05, 2011 1726 1743 1717 1725 0 -1.14(-0.07%)
Apr 04, 2011 1727 1740 1715 1726 0 +7.15(+0.42%)
Apr 01, 2011 1714 1736 1704 1719 0 +18.64(+1.10%)
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%)
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.