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 (%)
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%)
May 01, 2013 1966 1975 1949 1950 0 -18.91(-0.96%)
Apr 30, 2013 1963 1970 1943 1969 0 +7.28(+0.37%)
Apr 29, 2013 1977 1983 1958 1962 0 -11.73(-0.59%)
Apr 26, 2013 1988 1989 1966 1974 0 -14.31(-0.72%)
Apr 25, 2013 1969 2003 1960 1988 0 +22.01(+1.12%)
Apr 24, 2013 1956 1978 1954 1966 0 +12.12(+0.62%)
Apr 23, 2013 1931 1968 1923 1954 0 +28.27(+1.47%)
Apr 22, 2013 1916 1937 1903 1925 0 +14.43(+0.76%)
Apr 19, 2013 1915 1926 1893 1911 0 +19.38(+1.02%)
Apr 18, 2013 1920 1935 1881 1892 0 -28.61(-1.49%)
Apr 17, 2013 1918 1932 1903 1920 0 -6.11(-0.32%)
Apr 16, 2013 1913 1935 1905 1926 0 +28.03(+1.48%)
Apr 15, 2013 1946 1947 1894 1898 0 -53.02(-2.72%)
Apr 12, 2013 1943 1955 1932 1951 0 +2.55(+0.13%)
Apr 11, 2013 1941 1956 1932 1949 0 +9.20(+0.47%)
Apr 10, 2013 1919 1950 1916 1940 0 +26.44(+1.38%)
Apr 09, 2013 1920 1931 1898 1913 0 -14.24(-0.74%)
Apr 08, 2013 1912 1931 1904 1927 0 +18.88(+0.99%)
Apr 05, 2013 1891 1911 1885 1908 0 -3.40(-0.18%)
Apr 04, 2013 1910 1918 1899 1912 0 +6.78(+0.36%)
Apr 03, 2013 1919 1924 1895 1905 0 -13.94(-0.73%)
Apr 02, 2013 1920 1938 1909 1919 0 +8.83(+0.46%)
Apr 01, 2013 1917 1925 1894 1910 0 -10.03(-0.52%)
Mar 28, 2013 1920 1920 1920 0 +6.65(+0.35%)
Mar 27, 2013 1906 1921 1895 1914 0 -5.65(-0.29%)
Mar 26, 2013 1912 1921 1894 1919 0 +15.34(+0.81%)
Mar 25, 2013 1917 1925 1888 1904 0 -5.30(-0.28%)
Mar 22, 2013 1909 1914 1892 1909 0 +9.72(+0.51%)
Mar 21, 2013 1908 1916 1890 1899 0 -16.95(-0.88%)
Mar 20, 2013 1917 1927 1904 1916 0 +8.47(+0.44%)
Mar 19, 2013 1928 1935 1891 1908 0 -14.32(-0.74%)
Mar 18, 2013 1913 1948 1899 1922 0 -13.75(-0.71%)
Mar 15, 2013 1932 1948 1916 1936 0 +1.64(+0.08%)
Mar 14, 2013 1931 1941 1921 1934 0 +6.76(+0.35%)
Mar 13, 2013 1915 1937 1904 1928 0 +16.07(+0.84%)
Mar 12, 2013 1910 1918 1901 1912 0 -0.50(-0.03%)
Mar 11, 2013 1901 1919 1892 1912 0 +7.56(+0.40%)
Mar 08, 2013 1883 1907 1874 1905 0 +27.16(+1.45%)
Mar 07, 2013 1866 1881 1861 1877 0 +10.37(+0.56%)
Mar 06, 2013 1873 1879 1854 1867 0 -3.00(-0.16%)
Mar 05, 2013 1873 1883 1862 1870 0 +4.39(+0.24%)
Mar 04, 2013 1843 1869 1839 1866 0 +17.13(+0.93%)
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.