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 (%)
Dec 30, 2011 1390 1400 1380 1390 0 +7.21(+0.52%)
Dec 29, 2011 1365 1388 1357 1383 0 +21.47(+1.58%)
Dec 28, 2011 1387 1388 1359 1362 0 -21.24(-1.54%)
Dec 27, 2011 1374 1397 1370 1383 0 +4.34(+0.31%)
Dec 23, 2011 1379 1379 1379 0 +24.01(+1.77%)
Dec 21, 2011 1350 1359 1331 1355 0 +7.17(+0.53%)
Dec 20, 2011 1337 1359 1329 1347 0 +45.64(+3.51%)
Dec 19, 2011 1316 1327 1297 1302 0 -11.46(-0.87%)
Dec 16, 2011 1330 1339 1305 1313 0 -7.75(-0.59%)
Dec 15, 2011 1331 1343 1316 1321 0 +4.51(+0.34%)
Dec 14, 2011 1340 1347 1303 1317 0 -28.28(-2.10%)
Dec 13, 2011 1379 1386 1332 1345 0 -28.17(-2.05%)
Dec 12, 2011 1385 1389 1352 1373 0 -34.54(-2.45%)
Dec 09, 2011 1376 1412 1368 1408 0 +41.22(+3.02%)
Dec 08, 2011 1392 1405 1361 1366 0 -34.40(-2.46%)
Dec 07, 2011 1384 1409 1366 1401 0 +8.10(+0.58%)
Dec 06, 2011 1400 1408 1379 1393 0 -8.04(-0.57%)
Dec 05, 2011 1401 1417 1384 1401 0 +22.63(+1.64%)
Dec 02, 2011 1387 1399 1370 1378 0 +8.40(+0.61%)
Dec 01, 2011 1356 1387 1346 1370 0 +10.10(+0.74%)
Nov 30, 2011 1346 1366 1332 1360 0 +61.21(+4.71%)
Nov 29, 2011 1299 1318 1280 1298 0 +9.98(+0.77%)
Nov 28, 2011 1295 1313 1267 1288 0 +42.50(+3.41%)
Nov 25, 2011 1249 1270 1238 1246 0 -5.36(-0.43%)
Nov 23, 2011 1251 1251 1251 0 -36.54(-2.84%)
Nov 22, 2011 1279 1306 1271 1288 0 +7.66(+0.60%)
Nov 21, 2011 1320 1331 1231 1280 0 -79.95(-5.88%)
Nov 18, 2011 1391 1394 1351 1360 0 -6.74(-0.49%)
Nov 17, 2011 1389 1396 1353 1367 0 -22.15(-1.59%)
Nov 16, 2011 1396 1419 1378 1389 0 -23.16(-1.64%)
Nov 15, 2011 1392 1425 1378 1412 0 +11.41(+0.81%)
Nov 14, 2011 1405 1424 1377 1401 0 -22.87(-1.61%)
Nov 11, 2011 1417 1439 1406 1424 0 +27.99(+2.01%)
Nov 10, 2011 1406 1426 1377 1396 0 +10.88(+0.79%)
Nov 09, 2011 1407 1415 1375 1385 0 -68.21(-4.69%)
Nov 08, 2011 1451 1465 1419 1453 0 +7.80(+0.54%)
Nov 07, 2011 1441 1459 1423 1445 0 -0.29(-0.02%)
Nov 04, 2011 1432 1457 1418 1445 0 -6.70(-0.46%)
Nov 03, 2011 1445 1465 1403 1452 0 +33.82(+2.38%)
Nov 02, 2011 1411 1434 1396 1418 0 +35.02(+2.53%)
Nov 01, 2011 1387 1420 1368 1383 0 -50.72(-3.54%)
Oct 31, 2011 1455 1469 1423 1434 0 -57.79(-3.87%)
Oct 28, 2011 1483 1512 1464 1492 0 +34.09(+2.34%)
Oct 27, 2011 1452 1477 1422 1458 0 +62.96(+4.51%)
Oct 26, 2011 1396 1406 1360 1395 0 +23.32(+1.70%)
Oct 25, 2011 1404 1409 1369 1371 0 -32.84(-2.34%)
Oct 24, 2011 1370 1411 1364 1404 0 +44.80(+3.30%)
Oct 21, 2011 1348 1373 1340 1359 0 +31.52(+2.37%)
Oct 20, 2011 1324 1340 1298 1328 0 +2.45(+0.18%)
Oct 19, 2011 1342 1355 1316 1325 0 -23.26(-1.72%)
Oct 18, 2011 1334 1362 1281 1349 0 +23.57(+1.78%)
Oct 17, 2011 1350 1360 1319 1325 0 -39.25(-2.88%)
Oct 14, 2011 1367 1378 1344 1364 0 +30.58(+2.29%)
Oct 13, 2011 1334 1347 1313 1334 0 -15.15(-1.12%)
Oct 12, 2011 1332 1368 1325 1349 0 +36.99(+2.82%)
Oct 11, 2011 1294 1320 1285 1312 0 +8.86(+0.68%)
Oct 10, 2011 1285 1312 1281 1303 0 +40.10(+3.18%)
Oct 07, 2011 1279 1295 1247 1263 0 -1.98(-0.16%)
Oct 06, 2011 1229 1270 1213 1265 0 +34.66(+2.82%)
Oct 05, 2011 1211 1237 1194 1230 0 +16.26(+1.34%)
Oct 04, 2011 1122 1216 1117 1214 0 +70.33(+6.15%)
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.