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 31, 2013 2134 2158 2101 2107 0 +2.17(+0.10%)
Jul 30, 2013 2117 2128 2085 2105 0 -19.90(-0.94%)
Jul 29, 2013 2241 2277 2109 2125 0 +18.55(+0.88%)
Jul 26, 2013 2076 2110 2066 2106 0 +21.62(+1.04%)
Jul 25, 2013 2097 2105 2071 2085 0 -9.35(-0.45%)
Jul 24, 2013 2101 2108 2082 2094 0 -4.07(-0.19%)
Jul 23, 2013 2107 2119 2087 2098 0 -4.25(-0.20%)
Jul 22, 2013 2102 2120 2088 2102 0 -5.13(-0.24%)
Jul 19, 2013 2124 2134 2064 2108 0 -22.52(-1.06%)
Jul 18, 2013 2135 2172 2111 2130 0 -11.51(-0.54%)
Jul 17, 2013 2139 2157 2127 2142 0 +6.84(+0.32%)
Jul 16, 2013 2142 2156 2123 2135 0 -1.46(-0.07%)
Jul 15, 2013 2125 2148 2119 2136 0 +4.04(+0.19%)
Jul 12, 2013 2117 2140 2117 2132 0 +10.83(+0.51%)
Jul 11, 2013 2116 2129 2103 2121 0 +32.48(+1.55%)
Jul 10, 2013 2083 2098 2072 2089 0 +5.02(+0.24%)
Jul 09, 2013 2081 2094 2066 2084 0 +17.39(+0.84%)
Jul 08, 2013 2054 2070 2046 2066 0 +24.18(+1.18%)
Jul 05, 2013 2032 2044 2016 2042 0 +31.53(+1.57%)
Jul 03, 2013 2011 2011 2011 0 +3.78(+0.19%)
Jul 02, 2013 2006 2034 1987 2007 0 -4.09(-0.20%)
Jul 01, 2013 2014 2031 2005 2011 0 +2.05(+0.10%)
Jun 28, 2013 2013 2033 2002 2009 0 +20.14(+1.01%)
Jun 26, 2013 1988 2004 1973 1989 0 +21.02(+1.07%)
Jun 25, 2013 1970 1985 1954 1968 0 +16.20(+0.83%)
Jun 24, 2013 1961 1971 1944 1952 0 -25.75(-1.30%)
Jun 21, 2013 1990 1996 1954 1977 0 +5.53(+0.28%)
Jun 20, 2013 1993 2004 1960 1972 0 -43.25(-2.15%)
Jun 19, 2013 2045 2056 2014 2015 0 -26.89(-1.32%)
Jun 18, 2013 2026 2051 2022 2042 0 +18.72(+0.93%)
Jun 17, 2013 2023 2040 2012 2023 0 +14.86(+0.74%)
Jun 14, 2013 2023 2033 2001 2008 0 -15.44(-0.76%)
Jun 13, 2013 1976 2032 1972 2024 0 +48.33(+2.45%)
Jun 12, 2013 2008 2012 1970 1976 0 -19.66(-0.99%)
Jun 11, 2013 1996 2024 1986 1995 0 -27.40(-1.35%)
Jun 10, 2013 2047 2058 2010 2023 0 -20.08(-0.98%)
Jun 07, 2013 1996 2045 1963 2043 0 +81.99(+4.18%)
Jun 06, 2013 1939 1966 1924 1961 0 +22.05(+1.14%)
Jun 05, 2013 1983 1983 1923 1939 0 -52.35(-2.63%)
Jun 04, 2013 1995 2015 1971 1991 0 -2.11(-0.11%)
Jun 03, 2013 2000 2004 1967 1993 0 -5.06(-0.25%)
May 31, 2013 2019 2038 1997 1998 0 -29.33(-1.45%)
May 30, 2013 2019 2035 2012 2028 0 +2.57(+0.13%)
May 29, 2013 1787 2049 2016 2025 0 -31.02(-1.51%)
May 28, 2013 1808 2073 2042 2056 0 +10.54(+0.52%)
May 24, 2013 2045 2045 2045 0 +43.52(+2.17%)
May 23, 2013 1994 2020 1983 2002 0 -10.39(-0.52%)
May 22, 2013 2037 2054 2004 2012 0 -23.01(-1.13%)
May 21, 2013 2049 2058 2025 2035 0 -10.71(-0.52%)
May 20, 2013 2046 2060 2041 2046 0 -1.11(-0.05%)
May 17, 2013 2039 2051 2025 2047 0 +10.61(+0.52%)
May 16, 2013 2053 2063 2030 2036 0 -23.72(-1.15%)
May 15, 2013 2052 2064 2043 2060 0 +19.34(+0.95%)
May 13, 2013 2047 2052 2028 2041 0 -9.26(-0.45%)
May 10, 2013 2032 2054 2028 2050 0 +20.56(+1.01%)
May 09, 2013 2014 2036 2012 2030 0 +16.29(+0.81%)
May 08, 2013 1997 2020 1991 2013 0 -21.73(-1.07%)
May 07, 2013 2017 2040 2010 2035 0 +24.61(+1.22%)
May 06, 2013 2005 2018 1990 2010 0 +6.19(+0.31%)
May 03, 2013 1984 2009 1974 2004 0 +30.11(+1.53%)
May 02, 2013 1959 1983 1954 1974 0 +23.96(+1.23%)
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.