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 (%)
Jun 26, 2009 1042 1053 1025 1036 0 -8.20(-0.79%)
Jun 25, 2009 1023 1048 1017 1045 0 +24.49(+2.40%)
Jun 24, 2009 1017 1039 1008 1020 0 +18.85(+1.88%)
Jun 23, 2009 1005 1015 988.04 1001 0 -10.68(-1.06%)
Jun 22, 2009 1044 1052 1006 1012 0 -48.05(-4.53%)
Jun 19, 2009 1062 1078 1047 1060 0 +13.98(+1.34%)
Jun 18, 2009 1047 1057 1034 1046 0 -11.14(-1.05%)
Jun 17, 2009 1051 1082 1041 1057 0 +9.69(+0.93%)
Jun 16, 2009 1067 1075 1042 1047 0 -12.49(-1.18%)
Jun 15, 2009 1077 1080 1048 1060 0 -36.01(-3.29%)
Jun 12, 2009 1097 1103 1080 1096 0 +0.33(+0.03%)
Jun 11, 2009 1090 1109 1077 1096 0 +7.26(+0.67%)
Jun 10, 2009 1113 1116 1073 1088 0 -5.93(-0.54%)
Jun 09, 2009 1082 1103 1072 1094 0 +10.06(+0.93%)
Jun 08, 2009 1066 1096 1057 1084 0 -2.81(-0.26%)
Jun 05, 2009 1082 1104 1069 1087 0 +13.04(+1.21%)
Jun 04, 2009 1067 1078 1050 1074 0 +8.55(+0.80%)
Jun 03, 2009 1079 1080 1050 1065 0 -38.46(-3.48%)
Jun 02, 2009 1112 1119 1089 1104 0 -20.39(-1.81%)
Jun 01, 2009 1093 1135 1088 1124 0 +58.35(+5.47%)
May 29, 2009 1060 1074 1044 1066 0 +11.24(+1.07%)
May 28, 2009 1065 1070 1036 1055 0 +2.33(+0.22%)
May 27, 2009 1062 1081 1046 1052 0 +2.40(+0.23%)
May 26, 2009 1020 1057 1014 1050 0 +14.71(+1.42%)
May 25, 2009 1048 1060 1028 1035 0 +0.00(+0.00%)
May 22, 2009 1048 1060 1028 1035 0 -9.98(-0.95%)
May 21, 2009 1048 1062 1027 1045 0 -20.54(-1.93%)
May 20, 2009 1084 1099 1055 1066 0 -19.62(-1.81%)
May 19, 2009 1086 1103 1075 1085 0 +5.71(+0.53%)
May 18, 2009 1051 1081 1047 1080 0 +42.52(+4.10%)
May 15, 2009 1047 1062 1029 1037 0 -11.10(-1.06%)
May 14, 2009 1030 1060 1020 1048 0 +27.75(+2.72%)
May 13, 2009 1043 1046 1017 1021 0 -53.00(-4.94%)
May 12, 2009 1092 1100 1057 1074 0 -6.29(-0.58%)
May 11, 2009 1081 1095 1065 1080 0 -20.76(-1.89%)
May 08, 2009 1086 1114 1065 1101 0 +23.56(+2.19%)
May 07, 2009 1121 1127 1067 1077 0 -41.47(-3.71%)
May 06, 2009 1122 1129 1097 1118 0 +19.09(+1.74%)
May 05, 2009 1107 1122 1085 1099 0 +6.28(+0.57%)
May 04, 2009 1075 1097 1069 1093 0 +18.20(+1.69%)
May 01, 2009 1067 1086 1055 1075 0 +16.05(+1.52%)
Apr 30, 2009 1050 1087 1039 1059 0 +19.57(+1.88%)
Apr 29, 2009 1015 1053 1004 1039 0 +44.49(+4.47%)
Apr 28, 2009 990.98 1010 972.78 994.80 0 -7.86(-0.78%)
Apr 27, 2009 983.47 1027 974.39 1003 0 +14.77(+1.50%)
Apr 24, 2009 954.24 998.33 947.09 987.89 0 +36.79(+3.87%)
Apr 23, 2009 950.36 963.24 927.01 951.10 0 +9.64(+1.02%)
Apr 22, 2009 935.06 967.03 925.96 941.46 0 -5.54(-0.59%)
Apr 21, 2009 927.84 957.29 921.17 947.00 0 +17.24(+1.85%)
Apr 20, 2009 950.69 955.04 923.77 929.76 0 -47.72(-4.88%)
Apr 17, 2009 965.12 986.39 955.39 977.48 0 +14.62(+1.52%)
Apr 16, 2009 934.90 969.92 925.30 962.86 0 +27.30(+2.92%)
Apr 15, 2009 926.67 943.44 916.83 935.56 0 +0.94(+0.10%)
Apr 14, 2009 935.69 950.03 924.46 934.62 0 -11.64(-1.23%)
Apr 13, 2009 938.00 957.26 922.91 946.26 0 +5.47(+0.58%)
Apr 10, 2009 928.30 950.76 909.92 940.79 0 +0.00(+0.00%)
Apr 09, 2009 928.30 950.76 909.92 940.79 0 +27.52(+3.01%)
Apr 08, 2009 901.11 919.68 893.62 913.27 0 +13.21(+1.47%)
Apr 07, 2009 903.51 919.26 889.74 900.06 0 -25.41(-2.75%)
Apr 06, 2009 930.93 936.95 905.08 925.47 0 -12.28(-1.31%)
Apr 03, 2009 924.46 945.14 910.50 937.76 0 +24.55(+2.69%)
Apr 02, 2009 869.86 931.88 866.52 913.21 0 +64.41(+7.59%)
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.