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 (%)
Jul 29, 2011 1562 1585 1538 1561 0 -20.91(-1.32%)
Jul 28, 2011 1602 1619 1559 1582 0 -42.64(-2.62%)
Jul 27, 2011 1650 1656 1618 1625 0 -36.95(-2.22%)
Jul 26, 2011 1658 1673 1646 1662 0 +3.84(+0.23%)
Jul 25, 2011 1658 1671 1650 1658 0 -16.28(-0.97%)
Jul 22, 2011 1673 1687 1663 1674 0 +8.50(+0.51%)
Jul 21, 2011 1662 1680 1649 1666 0 +16.71(+1.01%)
Jul 20, 2011 1657 1665 1637 1649 0 +1.20(+0.07%)
Jul 19, 2011 1633 1664 1619 1648 0 +54.25(+3.40%)
Jul 18, 2011 1602 1615 1576 1593 0 -22.78(-1.41%)
Jul 15, 2011 1615 1630 1600 1616 0 +7.94(+0.49%)
Jul 14, 2011 1633 1641 1602 1608 0 -24.52(-1.50%)
Jul 13, 2011 1639 1661 1623 1633 0 +7.92(+0.49%)
Jul 12, 2011 1626 1640 1617 1625 0 -14.55(-0.89%)
Jul 11, 2011 1651 1662 1631 1639 0 -46.97(-2.79%)
Jul 08, 2011 1685 1695 1670 1686 0 -22.05(-1.29%)
Jul 07, 2011 1698 1717 1691 1708 0 +22.89(+1.36%)
Jul 06, 2011 1681 1691 1668 1685 0 -22.25(-1.30%)
Jul 05, 2011 1709 1722 1694 1708 0 -0.74(-0.04%)
Jul 01, 2011 1708 1708 1708 0 +14.85(+0.88%)
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%)
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.