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 30, 2019 2714 2726 2674 2695 0 -37.42(-1.37%)
Apr 29, 2019 2753 2780 2730 2732 0 -11.23(-0.41%)
Apr 26, 2019 2704 2760 2689 2743 0 +88.17(+3.32%)
Apr 25, 2019 2672 2676 2638 2655 0 -20.33(-0.76%)
Apr 24, 2019 2684 2703 2664 2676 0 -11.13(-0.41%)
Apr 23, 2019 2719 2725 2676 2687 0 -27.42(-1.01%)
Apr 22, 2019 2728 2734 2703 2714 0 -18.83(-0.69%)
Apr 18, 2019 2767 2791 2725 2733 0 -28.77(-1.04%)
Apr 17, 2019 2716 2770 2699 2762 0 +65.96(+2.45%)
Apr 16, 2019 2639 2735 2628 2696 0 +112.59(+4.36%)
Apr 15, 2019 2572 2597 2550 2583 0 +16.39(+0.64%)
Apr 12, 2019 2561 2575 2544 2567 0 +14.46(+0.57%)
Apr 11, 2019 2544 2580 2539 2552 0 +20.58(+0.81%)
Apr 10, 2019 2525 2538 2513 2532 0 +6.67(+0.26%)
Apr 09, 2019 2521 2536 2509 2525 0 -6.43(-0.25%)
Apr 08, 2019 2522 2535 2505 2532 0 +3.49(+0.14%)
Apr 05, 2019 2494 2541 2481 2528 0 +38.31(+1.54%)
Apr 04, 2019 2472 2510 2467 2490 0 +16.69(+0.67%)
Apr 03, 2019 2478 2497 2457 2473 0 +1.98(+0.08%)
Apr 02, 2019 2489 2491 2464 2471 0 -8.29(-0.33%)
Apr 01, 2019 2473 2502 2460 2479 0 +20.41(+0.83%)
Mar 29, 2019 2472 2474 2443 2459 0 -3.09(-0.13%)
Mar 28, 2019 2461 2491 2451 2462 0 +5.67(+0.23%)
Mar 27, 2019 2451 2470 2434 2456 0 +14.60(+0.60%)
Mar 26, 2019 2445 2465 2429 2442 0 +1.78(+0.07%)
Mar 25, 2019 2456 2486 2430 2440 0 -25.43(-1.03%)
Mar 22, 2019 2532 2541 2460 2465 0 -74.77(-2.94%)
Mar 21, 2019 2514 2553 2510 2540 0 +15.99(+0.63%)
Mar 20, 2019 2567 2569 2510 2524 0 -44.96(-1.75%)
Mar 19, 2019 2547 2588 2540 2569 0 +28.31(+1.11%)
Mar 18, 2019 2562 2573 2530 2541 0 -25.18(-0.98%)
Mar 15, 2019 2577 2585 2562 2566 0 -6.93(-0.27%)
Mar 14, 2019 2560 2586 2550 2573 0 +19.73(+0.77%)
Mar 13, 2019 2569 2579 2543 2553 0 -12.38(-0.48%)
Mar 12, 2019 2583 2593 2563 2566 0 -9.31(-0.36%)
Mar 11, 2019 2536 2577 2523 2575 0 +46.22(+1.83%)
Mar 08, 2019 2514 2536 2502 2529 0 -14.71(-0.58%)
Mar 07, 2019 2581 2589 2541 2543 0 -36.31(-1.41%)
Mar 06, 2019 2613 2623 2568 2580 0 -30.48(-1.17%)
Mar 05, 2019 2611 2626 2600 2610 0 -1.72(-0.07%)
Mar 04, 2019 2634 2645 2589 2612 0 -12.61(-0.48%)
Mar 01, 2019 2632 2654 2598 2625 0 +27.06(+1.04%)
Feb 28, 2019 2584 2604 2565 2597 0 +9.00(+0.35%)
Feb 27, 2019 2606 2620 2566 2588 0 -27.68(-1.06%)
Feb 26, 2019 2614 2636 2592 2616 0 +3.33(+0.13%)
Feb 25, 2019 2635 2646 2611 2613 0 -10.40(-0.40%)
Feb 22, 2019 2607 2636 2604 2623 0 +29.31(+1.13%)
Feb 21, 2019 2607 2633 2586 2594 0 -12.75(-0.49%)
Feb 20, 2019 2596 2616 2583 2607 0 +15.91(+0.61%)
Feb 19, 2019 2577 2603 2566 2591 0 -4.11(-0.16%)
Feb 15, 2019 2585 2605 2572 2595 0 +29.47(+1.15%)
Feb 14, 2019 2533 2589 2512 2565 0 +30.52(+1.20%)
Feb 13, 2019 2558 2597 2499 2535 0 +25.72(+1.03%)
Feb 12, 2019 2570 2575 2456 2509 0 -0.53(-0.02%)
Feb 11, 2019 2542 2559 2507 2510 0 -29.98(-1.18%)
Feb 08, 2019 2521 2540 2505 2540 0 +11.10(+0.44%)
Feb 07, 2019 2490 2535 2457 2529 0 +13.42(+0.53%)
Feb 06, 2019 2647 2653 2502 2515 0 -137.75(-5.19%)
Feb 05, 2019 2633 2666 2618 2653 0 +19.38(+0.74%)
Feb 04, 2019 2615 2645 2599 2634 0 +6.63(+0.25%)
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.