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, 2018 2607 2627 2572 2572 0 -17.10(-0.66%)
Apr 27, 2018 2669 2687 2586 2589 0 -35.80(-1.36%)
Apr 26, 2018 2622 2640 2603 2625 0 +7.60(+0.29%)
Apr 25, 2018 2585 2630 2572 2618 0 +32.55(+1.26%)
Apr 24, 2018 2613 2621 2573 2585 0 -12.05(-0.46%)
Apr 23, 2018 2593 2608 2578 2597 0 +7.75(+0.30%)
Apr 20, 2018 2640 2653 2572 2589 0 -54.44(-2.06%)
Apr 19, 2018 2638 2685 2628 2644 0 +27.30(+1.04%)
Apr 18, 2018 2629 2655 2616 2617 0 -12.93(-0.49%)
Apr 17, 2018 2631 2688 2605 2629 0 +37.71(+1.45%)
Apr 16, 2018 2525 2608 2499 2592 0 +70.26(+2.79%)
Apr 13, 2018 2530 2538 2511 2522 0 +5.87(+0.23%)
Apr 12, 2018 2532 2545 2498 2516 0 -5.97(-0.24%)
Apr 11, 2018 2537 2545 2517 2522 0 -26.15(-1.03%)
Apr 10, 2018 2544 2565 2526 2548 0 +35.09(+1.40%)
Apr 09, 2018 2528 2552 2509 2513 0 +0.70(+0.03%)
Apr 06, 2018 2522 2546 2485 2512 0 -22.61(-0.89%)
Apr 05, 2018 2529 2543 2499 2535 0 +17.23(+0.68%)
Apr 04, 2018 2461 2520 2452 2517 0 +32.81(+1.32%)
Apr 03, 2018 2488 2500 2463 2485 0 +1.52(+0.06%)
Apr 02, 2018 2526 2542 2462 2483 0 -45.53(-1.80%)
Mar 29, 2018 2529 2529 2529 2529 0 +7.54(+0.30%)
Mar 28, 2018 2526 2574 2517 2521 0 +1.98(+0.08%)
Mar 27, 2018 2508 2549 2493 2519 0 +22.59(+0.90%)
Mar 26, 2018 2460 2504 2441 2496 0 +62.33(+2.56%)
Mar 23, 2018 2455 2480 2431 2434 0 -21.48(-0.87%)
Mar 22, 2018 2501 2514 2454 2456 0 -63.13(-2.51%)
Mar 21, 2018 2512 2531 2496 2519 0 +7.06(+0.28%)
Mar 20, 2018 2573 2588 2503 2512 0 -51.54(-2.01%)
Mar 19, 2018 2573 2594 2548 2563 0 -16.02(-0.62%)
Mar 16, 2018 2579 2606 2575 2579 0 +3.03(+0.12%)
Mar 15, 2018 2574 2583 2548 2576 0 +2.75(+0.11%)
Mar 14, 2018 2584 2587 2558 2573 0 +5.46(+0.21%)
Mar 13, 2018 2577 2588 2543 2568 0 -4.90(-0.19%)
Mar 12, 2018 2593 2602 2564 2573 0 -13.98(-0.54%)
Mar 09, 2018 2575 2595 2553 2587 0 +15.66(+0.61%)
Mar 08, 2018 2577 2586 2525 2571 0 -6.41(-0.25%)
Mar 07, 2018 2578 2578 2555 2578 0 -35.94(-1.38%)
Mar 06, 2018 2632 2639 2570 2614 0 -9.24(-0.35%)
Mar 05, 2018 2609 2642 2607 2623 0 +5.60(+0.21%)
Mar 02, 2018 2592 2641 2571 2617 0 +39.88(+1.55%)
Mar 01, 2018 2575 2601 2535 2577 0 -46.21(-1.76%)
Feb 28, 2018 2661 2673 2623 2624 0 -30.61(-1.15%)
Feb 27, 2018 2706 2714 2654 2654 0 -53.77(-1.99%)
Feb 26, 2018 2698 2711 2677 2708 0 +27.85(+1.04%)
Feb 23, 2018 2674 2693 2644 2680 0 +23.26(+0.88%)
Feb 22, 2018 2691 2709 2648 2657 0 -23.00(-0.86%)
Feb 21, 2018 2722 2761 2678 2680 0 -41.65(-1.53%)
Feb 20, 2018 2736 2767 2696 2721 0 -32.16(-1.17%)
Feb 16, 2018 2754 2754 2754 2754 0 +43.01(+1.59%)
Feb 15, 2018 2718 2759 2638 2711 0 -103.33(-3.67%)
Feb 14, 2018 2762 2847 2736 2814 0 +159.63(+6.01%)
Feb 13, 2018 2639 2660 2638 2654 0 +29.53(+1.13%)
Feb 12, 2018 2603 2651 2591 2625 0 +48.07(+1.87%)
Feb 09, 2018 2552 2597 2481 2577 0 +38.89(+1.53%)
Feb 08, 2018 2550 2646 2531 2538 0 +13.58(+0.54%)
Feb 07, 2018 2480 2559 2471 2524 0 +48.56(+1.96%)
Feb 06, 2018 2408 2504 2395 2476 0 -6.38(-0.26%)
Feb 05, 2018 2503 2540 2455 2482 0 -31.10(-1.24%)
Feb 02, 2018 2551 2556 2505 2513 0 -47.37(-1.85%)
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.