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 (%)
Jun 30, 2011 1670 1700 1667 1694 0 +26.90(+1.61%)
Jun 29, 2011 1662 1683 1650 1667 0 +17.06(+1.03%)
Jun 28, 2011 1614 1653 1610 1650 0 +41.09(+2.55%)
Jun 27, 2011 1591 1617 1580 1609 0 +15.61(+0.98%)
Jun 24, 2011 1610 1624 1585 1593 0 -11.70(-0.73%)
Jun 23, 2011 1580 1607 1566 1605 0 -1.23(-0.08%)
Jun 22, 2011 1620 1633 1604 1606 0 -20.36(-1.25%)
Jun 21, 2011 1595 1630 1592 1626 0 +37.63(+2.37%)
Jun 20, 2011 1589 1595 1580 1589 0 +8.06(+0.51%)
Jun 17, 2011 1593 1602 1574 1581 0 +5.48(+0.35%)
Jun 16, 2011 1581 1594 1559 1575 0 -6.78(-0.43%)
Jun 15, 2011 1598 1611 1575 1582 0 -36.17(-2.24%)
Jun 14, 2011 1610 1628 1605 1618 0 +29.90(+1.88%)
Jun 13, 2011 1589 1605 1577 1588 0 +11.05(+0.70%)
Jun 10, 2011 1608 1610 1571 1577 0 -42.68(-2.63%)
Jun 09, 2011 1589 1628 1579 1620 0 +45.00(+2.86%)
Jun 08, 2011 1583 1595 1569 1575 0 -17.12(-1.08%)
Jun 07, 2011 1603 1613 1587 1592 0 +3.08(+0.19%)
Jun 06, 2011 1618 1629 1585 1589 0 -34.74(-2.14%)
Jun 03, 2011 1617 1647 1607 1624 0 -16.67(-1.02%)
May 24, 2011 1653 1660 1633 1640 0 -9.64(-0.58%)
May 23, 2011 1659 1668 1639 1650 0 -41.67(-2.46%)
May 20, 2011 1696 1710 1681 1692 0 -4.16(-0.25%)
May 19, 2011 1694 1709 1679 1696 0 +7.23(+0.43%)
May 18, 2011 1662 1697 1658 1688 0 +20.95(+1.26%)
May 17, 2011 1671 1680 1648 1668 0 -1.08(-0.06%)
May 16, 2011 1685 1703 1661 1669 0 -25.72(-1.52%)
May 13, 2011 1716 1724 1682 1694 0 -21.31(-1.24%)
May 12, 2011 1699 1724 1685 1716 0 +10.47(+0.61%)
May 11, 2011 1723 1732 1692 1705 0 -16.50(-0.96%)
May 10, 2011 1721 1735 1706 1722 0 +5.50(+0.32%)
May 09, 2011 1711 1728 1700 1716 0 -1.24(-0.07%)
May 06, 2011 1730 1745 1705 1717 0 +2.77(+0.16%)
May 05, 2011 1709 1733 1695 1715 0 -7.27(-0.42%)
May 04, 2011 1737 1745 1705 1722 0 -8.11(-0.47%)
May 03, 2011 1741 1752 1714 1730 0 -28.24(-1.61%)
May 02, 2011 1759 1771 1742 1758 0 +2.94(+0.17%)
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%)
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.