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 (%)
Aug 31, 2011 1409 1424 1380 1396 0 +6.43(+0.46%)
Aug 30, 2011 1374 1399 1359 1389 0 +9.06(+0.66%)
Aug 29, 2011 1357 1382 1352 1380 0 +39.96(+2.98%)
Aug 26, 2011 1303 1350 1291 1340 0 +25.66(+1.95%)
Aug 25, 2011 1343 1351 1305 1314 0 -30.60(-2.28%)
Aug 24, 2011 1330 1361 1318 1345 0 +32.64(+2.49%)
Aug 23, 2011 1268 1317 1256 1312 0 +59.96(+4.79%)
Aug 22, 2011 1291 1295 1244 1252 0 -9.41(-0.75%)
Aug 19, 2011 1273 1308 1255 1262 0 -32.76(-2.53%)
Aug 18, 2011 1336 1331 1277 1295 0 -77.92(-5.68%)
Aug 17, 2011 1389 1403 1362 1373 0 -9.18(-0.66%)
Aug 16, 2011 1378 1400 1362 1382 0 -22.34(-1.59%)
Aug 15, 2011 1395 1410 1384 1404 0 +23.57(+1.71%)
Aug 12, 2011 1364 1393 1350 1380 0 +27.94(+2.07%)
Aug 11, 2011 1309 1372 1290 1353 0 +48.57(+3.72%)
Aug 10, 2011 1342 1360 1296 1304 0 -66.88(-4.88%)
Aug 09, 2011 1352 1374 1282 1371 0 +85.99(+6.69%)
Aug 08, 2011 1341 1357 1282 1285 0 -102.39(-7.38%)
Aug 05, 2011 1421 1430 1352 1387 0 -11.89(-0.85%)
Aug 04, 2011 1459 1465 1397 1399 0 -96.62(-6.46%)
Aug 03, 2011 1490 1506 1450 1496 0 +8.49(+0.57%)
Aug 02, 2011 1524 1539 1486 1487 0 -57.61(-3.73%)
Aug 01, 2011 1578 1590 1529 1545 0 -16.23(-1.04%)
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%)
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.