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 (%)
Oct 31, 2012 1565 1579 1553 1562 0 -5.72(-0.36%)
Oct 26, 2012 1568 1568 1568 0 +0.59(+0.04%)
Oct 25, 2012 1576 1583 1556 1567 0 -15.13(-0.96%)
Oct 24, 2012 1597 1603 1575 1583 0 -13.29(-0.83%)
Oct 23, 2012 1597 1607 1579 1596 0 -22.93(-1.42%)
Oct 19, 2012 1636 1640 1612 1619 0 -27.81(-1.69%)
Oct 18, 2012 1646 1660 1639 1647 0 -3.44(-0.21%)
Oct 17, 2012 1664 1671 1644 1650 0 -19.86(-1.19%)
Oct 16, 2012 1686 1691 1664 1670 0 -24.99(-1.47%)
Oct 15, 2012 1679 1700 1674 1695 0 +17.99(+1.07%)
Oct 12, 2012 1690 1698 1669 1677 0 -12.08(-0.72%)
Oct 11, 2012 1695 1705 1685 1689 0 +13.91(+0.83%)
Oct 10, 2012 1688 1694 1672 1675 0 -21.84(-1.29%)
Oct 09, 2012 1708 1718 1693 1697 0 -6.92(-0.41%)
Oct 08, 2012 1698 1710 1690 1704 0 -3.50(-0.20%)
Oct 06, 2012 1719 1731 1699 1707 0 +0.00(+0.00%)
Oct 05, 2012 1719 1731 1699 1707 0 +4.39(+0.26%)
Oct 04, 2012 1692 1706 1681 1703 0 +20.48(+1.22%)
Oct 03, 2012 1683 1694 1671 1682 0 +2.28(+0.14%)
Oct 02, 2012 1680 1690 1668 1680 0 +16.75(+1.01%)
Oct 01, 2012 1664 1684 1656 1663 0 +1.68(+0.10%)
Sep 28, 2012 1673 1679 1650 1662 0 -22.27(-1.32%)
Sep 27, 2012 1676 1692 1667 1684 0 +15.82(+0.95%)
Sep 26, 2012 1688 1694 1665 1668 0 -25.00(-1.48%)
Sep 25, 2012 1717 1729 1690 1693 0 -19.40(-1.13%)
Sep 24, 2012 1717 1726 1702 1713 0 -8.53(-0.50%)
Sep 21, 2012 1728 1737 1716 1721 0 +5.93(+0.35%)
Sep 20, 2012 1714 1730 1696 1715 0 -6.45(-0.37%)
Sep 19, 2012 1713 1734 1704 1722 0 +16.59(+0.97%)
Sep 18, 2012 1710 1719 1699 1705 0 -10.17(-0.59%)
Sep 17, 2012 1720 1728 1708 1715 0 -8.24(-0.48%)
Sep 14, 2012 1728 1742 1714 1724 0 +4.66(+0.27%)
Sep 13, 2012 1700 1729 1691 1719 0 +21.86(+1.29%)
Sep 12, 2012 1687 1704 1680 1697 0 +16.41(+0.98%)
Sep 11, 2012 1673 1689 1668 1681 0 +5.47(+0.33%)
Sep 10, 2012 1668 1689 1661 1675 0 +7.43(+0.45%)
Sep 07, 2012 1673 1683 1649 1668 0 +8.79(+0.53%)
Sep 06, 2012 1636 1668 1632 1659 0 +32.31(+1.99%)
Sep 05, 2012 1624 1636 1616 1627 0 +4.72(+0.29%)
Sep 04, 2012 1615 1632 1605 1622 0 +4.66(+0.29%)
Aug 31, 2012 1617 1617 1617 0 +8.84(+0.55%)
Aug 30, 2012 1604 1618 1595 1608 0 -23.40(-1.43%)
Aug 29, 2012 1635 1642 1624 1632 0 -8.50(-0.52%)
Aug 27, 2012 1647 1654 1636 1640 0 -3.24(-0.20%)
Aug 24, 2012 1624 1649 1617 1643 0 +0.31(+0.02%)
Aug 23, 2012 1659 1665 1640 1643 0 -15.66(-0.94%)
Aug 22, 2012 1657 1674 1644 1659 0 -11.96(-0.72%)
Aug 21, 2012 1679 1690 1664 1671 0 -2.41(-0.14%)
Aug 20, 2012 1671 1678 1659 1673 0 -2.24(-0.13%)
Aug 17, 2012 1661 1679 1652 1675 0 +17.94(+1.08%)
Aug 16, 2012 1644 1663 1637 1658 0 +11.49(+0.70%)
Aug 15, 2012 1639 1651 1636 1646 0 +4.49(+0.27%)
Aug 14, 2012 1645 1655 1635 1642 0 -5.81(-0.35%)
Aug 13, 2012 1653 1659 1634 1647 0 -0.79(-0.05%)
Aug 11, 2012 1623 1653 1611 1648 0 +0.00(+0.00%)
Aug 10, 2012 1623 1653 1611 1648 0 +16.33(+1.00%)
Aug 09, 2012 1625 1639 1615 1632 0 +16.67(+1.03%)
Aug 08, 2012 1609 1624 1599 1615 0 +7.13(+0.44%)
Aug 07, 2012 1598 1623 1595 1608 0 +18.46(+1.16%)
Aug 06, 2012 1575 1605 1563 1590 0 +0.01(+0.00%)
Aug 03, 2012 1550 1599 1544 1590 0 +70.43(+4.64%)
Aug 02, 2012 1516 1537 1500 1519 0 -20.40(-1.33%)
Aug 01, 2012 1552 1564 1530 1540 0 -13.74(-0.88%)
Jul 31, 2012 1562 1571 1543 1553 0 -16.60(-1.06%)
Jul 30, 2012 1574 1582 1556 1570 0 -20.21(-1.27%)
Jul 27, 2012 1562 1596 1553 1590 0 +42.88(+2.77%)
Jul 26, 2012 1553 1567 1521 1547 0 +7.79(+0.51%)
Jul 25, 2012 1543 1558 1530 1539 0 +8.99(+0.59%)
Jul 24, 2012 1543 1552 1517 1530 0 -10.31(-0.67%)
Jul 23, 2012 1540 1551 1523 1541 0 -38.84(-2.46%)
Jul 20, 2012 1585 1602 1572 1580 0 -10.80(-0.68%)
Jul 19, 2012 1593 1612 1582 1590 0 +6.25(+0.39%)
Jul 18, 2012 1560 1591 1556 1584 0 +19.44(+1.24%)
Jul 17, 2012 1549 1577 1518 1565 0 +23.47(+1.52%)
Jul 16, 2012 1530 1552 1516 1541 0 +1.05(+0.07%)
Jul 14, 2012 1518 1546 1516 1540 0 +0.00(+0.00%)
Jul 13, 2012 1518 1546 1516 1540 0 +26.68(+1.76%)
Jul 12, 2012 1499 1522 1488 1513 0 +0.17(+0.01%)
Jul 11, 2012 1525 1530 1502 1513 0 -21.76(-1.42%)
Jul 10, 2012 1550 1564 1526 1535 0 -4.87(-0.32%)
Jul 09, 2012 1551 1559 1531 1540 0 -16.87(-1.08%)
Jul 06, 2012 1559 1566 1546 1557 0 -16.50(-1.05%)
Jul 05, 2012 1578 1589 1559 1573 0 -23.31(-1.46%)
Jul 03, 2012 1597 1597 1597 0 +11.73(+0.74%)
Jul 02, 2012 1574 1590 1561 1585 0 +29.10(+1.87%)
Jun 30, 2012 1537 1564 1526 1556 0 -0.64(-0.04%)
Jun 29, 2012 1537 1564 1526 1556 0 +59.04(+3.94%)
Jun 28, 2012 1481 1500 1468 1497 0 -0.31(-0.02%)
Jun 27, 2012 1478 1505 1473 1498 0 +20.09(+1.36%)
Jun 26, 2012 1477 1490 1460 1478 0 +4.41(+0.30%)
Jun 25, 2012 1481 1486 1465 1473 0 -33.22(-2.21%)
Jun 22, 2012 1516 1523 1494 1506 0 -2.18(-0.14%)
Jun 21, 2012 1541 1549 1506 1509 0 -37.11(-2.40%)
Jun 20, 2012 1540 1556 1530 1546 0 +11.73(+0.76%)
Jun 19, 2012 1512 1542 1507 1534 0 +30.81(+2.05%)
Jun 18, 2012 1501 1514 1491 1503 0 -0.03(-0.00%)
Jun 15, 2012 1481 1508 1477 1503 0 +22.38(+1.51%)
Jun 14, 2012 1471 1488 1459 1481 0 +2.65(+0.18%)
Jun 13, 2012 1500 1508 1474 1478 0 -43.15(-2.84%)
Jun 12, 2012 1510 1526 1488 1521 0 +21.54(+1.44%)
Jun 11, 2012 1539 1542 1497 1500 0 -20.82(-1.37%)
Jun 08, 2012 1504 1528 1492 1521 0 +0.58(+0.04%)
Jun 07, 2012 1527 1545 1510 1520 0 +8.32(+0.55%)
Jun 06, 2012 1482 1517 1474 1512 0 +30.47(+2.06%)
Jun 05, 2012 1459 1486 1456 1481 0 +14.31(+0.98%)
Jun 04, 2012 1464 1478 1448 1467 0 +3.64(+0.25%)
Jun 02, 2012 1481 1491 1456 1463 0 +0.00(+0.00%)
Jun 01, 2012 1481 1491 1456 1463 0 -56.21(-3.70%)
May 31, 2012 1545 1548 1504 1519 0 -28.57(-1.85%)
May 30, 2012 1567 1572 1544 1548 0 -40.33(-2.54%)
May 29, 2012 1588 1607 1571 1588 0 +25.09(+1.60%)
May 25, 2012 1563 1563 1563 0 -14.59(-0.92%)
May 24, 2012 1573 1587 1558 1578 0 +5.38(+0.34%)
May 23, 2012 1556 1575 1539 1572 0 -1.08(-0.07%)
May 22, 2012 1583 1598 1561 1574 0 -4.60(-0.29%)
May 21, 2012 1542 1582 1529 1578 0 +41.42(+2.70%)
May 18, 2012 1571 1577 1532 1537 0 -35.72(-2.27%)
May 17, 2012 1596 1602 1569 1572 0 -27.54(-1.72%)
May 16, 2012 1612 1621 1597 1600 0 -12.50(-0.78%)
May 15, 2012 1613 1631 1605 1612 0 -6.21(-0.38%)
May 14, 2012 1628 1640 1604 1619 0 -35.61(-2.15%)
May 11, 2012 1630 1673 1627 1654 0 +13.31(+0.81%)
May 10, 2012 1641 1656 1628 1641 0 +5.69(+0.35%)
May 09, 2012 1615 1647 1602 1635 0 -11.17(-0.68%)
May 08, 2012 1647 1657 1621 1646 0 -18.40(-1.11%)
May 07, 2012 1654 1673 1645 1665 0 +6.03(+0.36%)
May 04, 2012 1671 1680 1649 1659 0 -30.99(-1.83%)
May 03, 2012 1700 1709 1676 1690 0 -21.64(-1.26%)
May 02, 2012 1697 1721 1687 1711 0 -8.19(-0.48%)
May 01, 2012 1709 1739 1704 1720 0 +16.48(+0.97%)
Apr 30, 2012 1717 1721 1690 1703 0 -21.47(-1.24%)
Apr 27, 2012 1706 1735 1695 1725 0 +16.76(+0.98%)
Apr 26, 2012 1677 1718 1671 1708 0 +24.81(+1.47%)
Apr 25, 2012 1673 1690 1665 1683 0 +25.42(+1.53%)
Apr 24, 2012 1650 1666 1642 1658 0 +10.05(+0.61%)
Apr 23, 2012 1648 1657 1628 1648 0 -21.14(-1.27%)
Apr 20, 2012 1671 1685 1658 1669 0 -2.57(-0.15%)
Apr 19, 2012 1663 1689 1654 1671 0 +4.89(+0.29%)
Apr 18, 2012 1667 1682 1656 1666 0 -3.82(-0.23%)
Apr 17, 2012 1671 1690 1650 1670 0 +16.68(+1.01%)
Apr 16, 2012 1654 1671 1635 1654 0 +4.37(+0.26%)
Apr 13, 2012 1669 1673 1640 1649 0 -37.08(-2.20%)
Apr 12, 2012 1651 1693 1646 1686 0 +50.10(+3.06%)
Apr 11, 2012 1630 1643 1621 1636 0 +34.46(+2.15%)
Apr 10, 2012 1632 1645 1599 1602 0 -43.24(-2.63%)
Apr 09, 2012 1636 1653 1626 1645 0 -20.47(-1.23%)
Apr 05, 2012 1646 1674 1642 1665 0 +19.44(+1.18%)
Apr 04, 2012 1652 1663 1635 1646 0 -38.40(-2.28%)
Apr 03, 2012 1699 1708 1672 1684 0 -24.49(-1.43%)
Apr 02, 2012 1691 1722 1675 1709 0 +6.04(+0.35%)
Mar 30, 2012 1696 1711 1673 1703 0 +12.46(+0.74%)
Mar 29, 2012 1695 1705 1671 1690 0 -16.29(-0.95%)
Mar 28, 2012 1730 1736 1692 1707 0 -26.69(-1.54%)
Mar 27, 2012 1747 1756 1728 1733 0 -15.37(-0.88%)
Mar 26, 2012 1745 1756 1733 1749 0 +28.36(+1.65%)
Mar 23, 2012 1719 1734 1697 1720 0 +8.41(+0.49%)
Mar 22, 2012 1705 1722 1695 1712 0 +6.16(+0.36%)
Mar 21, 2012 1710 1722 1699 1706 0 +0.04(+0.00%)
Mar 20, 2012 1719 1728 1691 1706 0 -20.66(-1.20%)
Mar 19, 2012 1714 1737 1705 1726 0 +16.05(+0.94%)
Mar 16, 2012 1695 1718 1686 1710 0 +26.21(+1.56%)
Mar 15, 2012 1669 1689 1659 1684 0 +10.07(+0.60%)
Mar 14, 2012 1680 1690 1664 1674 0 -8.48(-0.50%)
Mar 13, 2012 1664 1684 1656 1683 0 +33.47(+2.03%)
Mar 12, 2012 1653 1660 1638 1649 0 -1.84(-0.11%)
Mar 09, 2012 1658 1670 1641 1651 0 -5.04(-0.30%)
Mar 08, 2012 1639 1665 1633 1656 0 +34.04(+2.10%)
Mar 07, 2012 1618 1632 1607 1622 0 +19.11(+1.19%)
Mar 06, 2012 1621 1631 1598 1603 0 -41.16(-2.50%)
Mar 05, 2012 1648 1659 1631 1644 0 -8.21(-0.50%)
Mar 02, 2012 1656 1678 1635 1652 0 -3.87(-0.23%)
Mar 01, 2012 1661 1680 1643 1656 0 +17.21(+1.05%)
Feb 29, 2012 1639 1654 1625 1639 0 +0.82(+0.05%)
Feb 28, 2012 1621 1645 1613 1638 0 +20.85(+1.29%)
Feb 27, 2012 1603 1627 1596 1617 0 -6.75(-0.42%)
Feb 24, 2012 1622 1638 1605 1624 0 +10.86(+0.67%)
Feb 23, 2012 1592 1622 1586 1613 0 +16.42(+1.03%)
Feb 22, 2012 1593 1611 1584 1597 0 -9.20(-0.57%)
Feb 21, 2012 1604 1612 1591 1606 0 -4.82(-0.30%)
Feb 17, 2012 1611 1611 1611 0 +5.12(+0.32%)
Feb 16, 2012 1583 1610 1573 1606 0 +23.55(+1.49%)
Feb 15, 2012 1595 1607 1574 1582 0 -0.51(-0.03%)
Feb 14, 2012 1584 1599 1562 1583 0 -3.32(-0.21%)
Feb 13, 2012 1582 1593 1569 1586 0 +18.95(+1.21%)
Feb 10, 2012 1565 1577 1553 1567 0 -18.97(-1.20%)
Feb 09, 2012 1575 1594 1558 1586 0 +5.96(+0.38%)
Feb 08, 2012 1578 1589 1561 1580 0 +0.64(+0.04%)
Feb 07, 2012 1566 1586 1556 1579 0 -1.67(-0.11%)
Feb 06, 2012 1552 1608 1545 1581 0 +14.69(+0.94%)
Feb 03, 2012 1550 1570 1544 1566 0 +40.12(+2.63%)
Feb 02, 2012 1525 1541 1513 1526 0 +3.98(+0.26%)
Feb 01, 2012 1499 1530 1494 1522 0 +41.55(+2.81%)
Jan 31, 2012 1495 1504 1474 1481 0 -0.79(-0.05%)
Jan 30, 2012 1472 1493 1453 1481 0 -12.32(-0.82%)
Jan 27, 2012 1490 1504 1479 1494 0 -3.80(-0.25%)
Jan 26, 2012 1513 1518 1486 1498 0 -12.59(-0.83%)
Jan 25, 2012 1493 1515 1479 1510 0 +15.84(+1.06%)
Jan 24, 2012 1473 1503 1467 1494 0 +3.05(+0.20%)
Jan 23, 2012 1498 1511 1476 1491 0 -6.02(-0.40%)
Jan 20, 2012 1513 1525 1488 1497 0 -18.10(-1.19%)
Jan 19, 2012 1506 1530 1494 1515 0 +7.94(+0.53%)
Jan 18, 2012 1495 1516 1485 1507 0 +16.08(+1.08%)
Jan 17, 2012 1501 1511 1485 1491 0 +13.53(+0.92%)
Jan 13, 2012 1478 1478 1478 0 +2.06(+0.14%)
Jan 12, 2012 1463 1479 1448 1476 0 +21.61(+1.49%)
Jan 11, 2012 1447 1461 1436 1454 0 -4.30(-0.29%)
Jan 10, 2012 1456 1474 1445 1458 0 +39.02(+2.75%)
Jan 09, 2012 1417 1429 1406 1419 0 +18.01(+1.29%)
Jan 06, 2012 1412 1422 1391 1401 0 +2.90(+0.21%)
Jan 05, 2012 1403 1410 1385 1398 0 -15.88(-1.12%)
Jan 04, 2012 1415 1422 1400 1414 0 +23.93(+1.72%)
Dec 30, 2011 1390 1400 1380 1390 0 +7.21(+0.52%)
Dec 29, 2011 1365 1388 1357 1383 0 +21.47(+1.58%)
Dec 28, 2011 1387 1388 1359 1362 0 -21.24(-1.54%)
Dec 27, 2011 1374 1397 1370 1383 0 +4.34(+0.31%)
Dec 23, 2011 1379 1379 1379 0 +24.01(+1.77%)
Dec 21, 2011 1350 1359 1331 1355 0 +7.17(+0.53%)
Dec 20, 2011 1337 1359 1329 1347 0 +45.64(+3.51%)
Dec 19, 2011 1316 1327 1297 1302 0 -11.46(-0.87%)
Dec 16, 2011 1330 1339 1305 1313 0 -7.75(-0.59%)
Dec 15, 2011 1331 1343 1316 1321 0 +4.51(+0.34%)
Dec 14, 2011 1340 1347 1303 1317 0 -28.28(-2.10%)
Dec 13, 2011 1379 1386 1332 1345 0 -28.17(-2.05%)
Dec 12, 2011 1385 1389 1352 1373 0 -34.54(-2.45%)
Dec 09, 2011 1376 1412 1368 1408 0 +41.22(+3.02%)
Dec 08, 2011 1392 1405 1361 1366 0 -34.40(-2.46%)
Dec 07, 2011 1384 1409 1366 1401 0 +8.10(+0.58%)
Dec 06, 2011 1400 1408 1379 1393 0 -8.04(-0.57%)
Dec 05, 2011 1401 1417 1384 1401 0 +22.63(+1.64%)
Dec 02, 2011 1387 1399 1370 1378 0 +8.40(+0.61%)
Dec 01, 2011 1356 1387 1346 1370 0 +10.10(+0.74%)
Nov 30, 2011 1346 1366 1332 1360 0 +61.21(+4.71%)
Nov 29, 2011 1299 1318 1280 1298 0 +9.98(+0.77%)
Nov 28, 2011 1295 1313 1267 1288 0 +42.50(+3.41%)
Nov 25, 2011 1249 1270 1238 1246 0 -5.36(-0.43%)
Nov 23, 2011 1251 1251 1251 0 -36.54(-2.84%)
Nov 22, 2011 1279 1306 1271 1288 0 +7.66(+0.60%)
Nov 21, 2011 1320 1331 1231 1280 0 -79.95(-5.88%)
Nov 18, 2011 1391 1394 1351 1360 0 -6.74(-0.49%)
Nov 17, 2011 1389 1396 1353 1367 0 -22.15(-1.59%)
Nov 16, 2011 1396 1419 1378 1389 0 -23.16(-1.64%)
Nov 15, 2011 1392 1425 1378 1412 0 +11.41(+0.81%)
Nov 14, 2011 1405 1424 1377 1401 0 -22.87(-1.61%)
Nov 11, 2011 1417 1439 1406 1424 0 +27.99(+2.01%)
Nov 10, 2011 1406 1426 1377 1396 0 +10.88(+0.79%)
Nov 09, 2011 1407 1415 1375 1385 0 -68.21(-4.69%)
Nov 08, 2011 1451 1465 1419 1453 0 +7.80(+0.54%)
Nov 07, 2011 1441 1459 1423 1445 0 -0.29(-0.02%)
Nov 04, 2011 1432 1457 1418 1445 0 -6.70(-0.46%)
Nov 03, 2011 1445 1465 1403 1452 0 +33.82(+2.38%)
Nov 02, 2011 1411 1434 1396 1418 0 +35.02(+2.53%)
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.