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, 2013 2152 2179 2140 2159 0 +7.15(+0.33%)
Oct 30, 2013 2172 2176 2144 2151 0 -18.82(-0.87%)
Oct 29, 2013 2144 2175 2140 2170 0 +16.83(+0.78%)
Oct 28, 2013 2124 2164 2123 2153 0 +27.36(+1.29%)
Oct 25, 2013 2114 2144 2109 2126 0 +26.10(+1.24%)
Oct 24, 2013 2091 2118 2077 2100 0 +27.80(+1.34%)
Oct 23, 2013 2108 2121 2066 2072 0 -48.48(-2.29%)
Oct 22, 2013 2101 2134 2090 2121 0 +29.88(+1.43%)
Oct 21, 2013 2097 2102 2067 2091 0 +2.08(+0.10%)
Oct 18, 2013 2093 2116 2076 2089 0 -15.99(-0.76%)
Oct 17, 2013 2093 2112 2082 2105 0 +7.66(+0.37%)
Oct 16, 2013 2071 2108 2060 2097 0 -1.06(-0.05%)
Oct 15, 2013 2101 2129 2082 2098 0 +18.01(+0.87%)
Oct 14, 2013 2060 2088 2047 2080 0 +7.33(+0.35%)
Oct 11, 2013 2068 2079 2053 2073 0 +14.73(+0.72%)
Oct 10, 2013 2028 2062 2023 2058 0 +45.74(+2.27%)
Oct 09, 2013 2021 2029 1997 2012 0 -9.34(-0.46%)
Oct 08, 2013 2055 2062 2017 2022 0 -31.24(-1.52%)
Oct 07, 2013 2062 2074 2049 2053 0 -22.46(-1.08%)
Oct 04, 2013 2071 2082 2065 2075 0 +7.72(+0.37%)
Oct 03, 2013 2081 2086 2060 2068 0 -13.06(-0.63%)
Oct 02, 2013 2083 2096 2067 2081 0 -12.99(-0.62%)
Oct 01, 2013 2090 2111 2071 2094 0 -8.72(-0.41%)
Sep 27, 2013 2116 2123 2095 2102 0 -7.51(-0.36%)
Sep 26, 2013 2108 2122 2092 2110 0 +1.18(+0.06%)
Sep 25, 2013 2120 2131 2100 2109 0 -2.21(-0.10%)
Sep 24, 2013 2116 2133 2107 2111 0 +1.57(+0.07%)
Sep 23, 2013 2131 2135 2100 2109 0 -21.01(-0.99%)
Sep 20, 2013 2154 2159 2127 2130 0 -17.69(-0.82%)
Sep 19, 2013 2146 2167 2130 2148 0 +5.91(+0.28%)
Sep 18, 2013 2144 2156 2112 2142 0 -4.63(-0.22%)
Sep 17, 2013 2129 2152 2124 2147 0 +16.51(+0.78%)
Sep 16, 2013 2150 2151 2119 2130 0 +6.70(+0.32%)
Sep 13, 2013 2120 2133 2111 2124 0 +16.28(+0.77%)
Sep 12, 2013 2101 2121 2093 2107 0 -4.52(-0.21%)
Sep 11, 2013 2096 2116 2089 2112 0 +30.66(+1.47%)
Sep 10, 2013 2071 2090 2065 2081 0 +20.81(+1.01%)
Sep 09, 2013 2039 2066 2035 2060 0 +25.39(+1.25%)
Sep 06, 2013 2043 2055 2022 2035 0 +0.43(+0.02%)
Sep 05, 2013 2030 2048 2024 2034 0 +17.78(+0.88%)
Sep 04, 2013 2004 2020 1999 2017 0 +28.78(+1.45%)
Sep 03, 2013 2010 2022 1973 1988 0 +7.05(+0.36%)
Aug 30, 2013 1981 1981 1981 0 -13.91(-0.70%)
Aug 29, 2013 1972 2009 1968 1995 0 +27.57(+1.40%)
Aug 28, 2013 1961 1978 1953 1967 0 -4.68(-0.24%)
Aug 27, 2013 1990 2000 1969 1972 0 -38.55(-1.92%)
Aug 26, 2013 2024 2029 2006 2010 0 -9.29(-0.46%)
Aug 23, 2013 2021 2029 2011 2020 0 -3.03(-0.15%)
Aug 22, 2013 2013 2027 2004 2023 0 +16.73(+0.83%)
Aug 21, 2013 2030 2041 2002 2006 0 -24.98(-1.23%)
Aug 20, 2013 2016 2040 2003 2031 0 +13.44(+0.67%)
Aug 19, 2013 2046 2052 2009 2018 0 +9.62(+0.48%)
Aug 16, 2013 1986 2013 1984 2008 0 +19.64(+0.99%)
Aug 15, 2013 2013 2022 1976 1988 0 -39.72(-1.96%)
Aug 14, 2013 2041 2049 2026 2028 0 -3.89(-0.19%)
Aug 13, 2013 2045 2051 2028 2032 0 -14.10(-0.69%)
Aug 12, 2013 2026 2059 2022 2046 0 +6.42(+0.31%)
Aug 09, 2013 2047 2067 2030 2040 0 -12.62(-0.61%)
Aug 08, 2013 2059 2064 2044 2052 0 +6.93(+0.34%)
Aug 07, 2013 2047 2059 2038 2045 0 +0.79(+0.04%)
Aug 06, 2013 2065 2076 2042 2045 0 -13.60(-0.66%)
Aug 05, 2013 2055 2070 2043 2058 0 -5.28(-0.26%)
Aug 02, 2013 2064 2090 2052 2063 0 -58.58(-2.76%)
Aug 01, 2013 2128 2148 2111 2122 0 +14.76(+0.70%)
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%)
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%)
Mar 01, 2013 1838 1855 1828 1848 0 -9.00(-0.48%)
Feb 28, 2013 1857 1869 1850 1857 0 +4.33(+0.23%)
Feb 27, 2013 1838 1859 1824 1853 0 +90.29(+5.12%)
Feb 26, 2013 1752 1770 1737 1763 0 -90.57(-4.89%)
Feb 22, 2013 1831 1859 1818 1853 0 +26.64(+1.46%)
Feb 21, 2013 1840 1850 1804 1827 0 -20.53(-1.11%)
Feb 20, 2013 1851 1868 1844 1847 0 -15.32(-0.82%)
Feb 15, 2013 1863 1863 1863 0 +11.81(+0.64%)
Feb 14, 2013 1822 1854 1817 1851 0 +37.02(+2.04%)
Feb 13, 2013 1802 1827 1798 1814 0 +17.38(+0.97%)
Feb 12, 2013 1793 1821 1783 1796 0 +20.25(+1.14%)
Feb 11, 2013 1771 1789 1764 1776 0 +1.57(+0.09%)
Feb 08, 2013 1753 1779 1749 1775 0 +24.79(+1.42%)
Feb 07, 2013 1755 1758 1730 1750 0 -8.50(-0.48%)
Feb 06, 2013 1745 1764 1741 1758 0 +25.99(+1.50%)
Feb 04, 2013 1751 1758 1731 1732 0 -31.10(-1.76%)
Feb 01, 2013 1764 1773 1755 1763 0 +9.79(+0.56%)
Jan 31, 2013 1749 1763 1743 1754 0 +1.67(+0.10%)
Jan 30, 2013 1756 1762 1746 1752 0 -4.71(-0.27%)
Jan 29, 2013 1749 1764 1741 1757 0 +4.96(+0.28%)
Jan 28, 2013 1757 1761 1744 1752 0 -4.97(-0.28%)
Jan 25, 2013 1752 1765 1743 1757 0 +11.79(+0.68%)
Jan 24, 2013 1748 1764 1722 1745 0 -1.69(-0.10%)
Jan 23, 2013 1734 1752 1726 1747 0 +9.45(+0.54%)
Jan 22, 2013 1725 1741 1717 1737 0 +9.89(+0.57%)
Jan 18, 2013 1727 1727 1727 0 -1.39(-0.08%)
Jan 17, 2013 1723 1738 1715 1729 0 +15.25(+0.89%)
Jan 16, 2013 1711 1724 1700 1713 0 -6.65(-0.39%)
Jan 15, 2013 1701 1728 1699 1720 0 +6.46(+0.38%)
Jan 14, 2013 1706 1719 1679 1714 0 +5.90(+0.35%)
Jan 12, 2013 1700 1714 1692 1708 0 +0.00(+0.00%)
Jan 11, 2013 1700 1714 1692 1708 0 +2.70(+0.16%)
Jan 10, 2013 1695 1707 1690 1705 0 +17.89(+1.06%)
Jan 09, 2013 1687 1693 1672 1687 0 +2.49(+0.15%)
Jan 08, 2013 1681 1692 1661 1685 0 -1.48(-0.09%)
Jan 07, 2013 1683 1697 1676 1686 0 -4.82(-0.29%)
Jan 04, 2013 1700 1704 1681 1691 0 -5.78(-0.34%)
Jan 03, 2013 1693 1717 1683 1697 0 -98.96(-5.51%)
Jan 02, 2013 1008 1796 1763 1796 0 +31.54(+1.79%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
Dec 04, 2012 1640 1649 1627 1642 0 -2.35(-0.14%)
Nov 30, 2012 1639 1654 1628 1644 0 +7.04(+0.43%)
Nov 29, 2012 1627 1644 1619 1637 0 +18.59(+1.15%)
Nov 28, 2012 1588 1628 1582 1618 0 +21.20(+1.33%)
Nov 27, 2012 1600 1611 1587 1597 0 -0.20(-0.01%)
Nov 26, 2012 1599 1605 1587 1597 0 -6.70(-0.42%)
Nov 24, 2012 1584 1608 1579 1604 0 +0.00(+0.00%)
Nov 23, 2012 1584 1608 1579 1604 0 +42.74(+2.74%)
Nov 21, 2012 1561 1561 1561 0 +8.97(+0.58%)
Nov 20, 2012 1555 1566 1541 1552 0 -1.90(-0.12%)
Nov 19, 2012 1547 1559 1536 1554 0 +21.37(+1.39%)
Nov 16, 2012 1527 1540 1516 1533 0 +10.61(+0.70%)
Nov 15, 2012 1528 1540 1509 1522 0 -6.72(-0.44%)
Nov 14, 2012 1554 1562 1523 1529 0 -18.00(-1.16%)
Nov 13, 2012 1544 1564 1538 1547 0 +0.08(+0.01%)
Nov 12, 2012 1571 1576 1539 1547 0 -11.80(-0.76%)
Nov 09, 2012 1548 1570 1544 1559 0 +4.22(+0.27%)
Nov 08, 2012 1571 1581 1550 1555 0 -26.67(-1.69%)
Nov 07, 2012 1582 1596 1565 1581 0 -20.70(-1.29%)
Nov 06, 2012 1587 1607 1582 1602 0 +21.87(+1.38%)
Nov 05, 2012 1574 1585 1569 1580 0 +4.70(+0.30%)
Nov 02, 2012 1596 1610 1566 1575 0 -17.53(-1.10%)
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.