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, 2019 2558 2582 2549 2566 0 -16.65(-0.64%)
May 30, 2019 2591 2613 2577 2583 0 -4.80(-0.19%)
May 29, 2019 2607 2619 2576 2588 0 -30.64(-1.17%)
May 28, 2019 2635 2650 2613 2618 0 -14.27(-0.54%)
May 24, 2019 2665 2670 2630 2633 0 -14.35(-0.54%)
May 23, 2019 2648 2653 2580 2647 0 -27.11(-1.01%)
May 22, 2019 2679 2682 2667 2674 0 -7.58(-0.28%)
May 21, 2019 2664 2690 2654 2682 0 +33.33(+1.26%)
May 20, 2019 2652 2670 2637 2648 0 -16.57(-0.62%)
May 17, 2019 2627 2684 2617 2665 0 +12.96(+0.49%)
May 16, 2019 2662 2686 2649 2652 0 -6.69(-0.25%)
May 15, 2019 2661 2704 2619 2659 0 +16.77(+0.63%)
May 14, 2019 2643 2665 2630 2642 0 +12.66(+0.48%)
May 13, 2019 2644 2663 2620 2629 0 -57.56(-2.14%)
May 10, 2019 2674 2694 2647 2687 0 +11.01(+0.41%)
May 09, 2019 2675 2693 2653 2676 0 -16.66(-0.62%)
May 08, 2019 2668 2701 2655 2693 0 +27.07(+1.02%)
May 07, 2019 2682 2692 2643 2665 0 -44.87(-1.66%)
May 06, 2019 2665 2712 2661 2710 0 +11.90(+0.44%)
May 03, 2019 2685 2725 2676 2698 0 +28.37(+1.06%)
May 02, 2019 2681 2687 2641 2670 0 -3.67(-0.14%)
May 01, 2019 2693 2707 2667 2674 0 -21.05(-0.78%)
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%)
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.