Financial News

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 30, 2009 1295 1311 1230 1237 0 -41.17(-3.22%)
Oct 29, 2009 1259 1294 1244 1279 0 +37.38(+3.01%)
Oct 28, 2009 1271 1286 1236 1241 0 -49.20(-3.81%)
Oct 27, 2009 1301 1314 1283 1290 0 -7.72(-0.59%)
Oct 26, 2009 1314 1336 1289 1298 0 -14.88(-1.13%)
Oct 23, 2009 1315 1330 1307 1313 0 -29.44(-2.19%)
Oct 22, 2009 1330 1351 1319 1342 0 +6.75(+0.51%)
Oct 21, 2009 1360 1383 1329 1336 0 -44.27(-3.21%)
Oct 20, 2009 1383 1405 1372 1380 0 -27.52(-1.96%)
Oct 19, 2009 1382 1418 1374 1407 0 +33.48(+2.44%)
Oct 16, 2009 1376 1386 1353 1374 0 -14.78(-1.06%)
Oct 15, 2009 1370 1399 1359 1389 0 +23.09(+1.69%)
Oct 14, 2009 1354 1373 1344 1366 0 +37.81(+2.85%)
Oct 13, 2009 1321 1340 1315 1328 0 +4.68(+0.35%)
Oct 12, 2009 1333 1342 1311 1323 0 +9.51(+0.72%)
Oct 09, 2009 1319 1329 1300 1314 0 -3.47(-0.26%)
Oct 08, 2009 1316 1332 1306 1317 0 +26.27(+2.04%)
Oct 07, 2009 1289 1309 1274 1291 0 -8.52(-0.66%)
Oct 06, 2009 1281 1311 1277 1299 0 +25.26(+1.98%)
Oct 05, 2009 1253 1283 1246 1274 0 +22.85(+1.83%)
Oct 02, 2009 1250 1267 1236 1251 0 -24.25(-1.90%)
Oct 01, 2009 1305 1319 1272 1276 0 -27.16(-2.08%)
Sep 30, 2009 1316 1328 1285 1303 0 -17.01(-1.29%)
Sep 29, 2009 1315 1333 1300 1320 0 +14.29(+1.09%)
Sep 28, 2009 1277 1315 1270 1305 0 +23.87(+1.86%)
Sep 25, 2009 1289 1306 1271 1282 0 -9.12(-0.71%)
Sep 24, 2009 1316 1320 1277 1291 0 -33.73(-2.55%)
Sep 23, 2009 1332 1352 1313 1324 0 +7.06(+0.54%)
Sep 22, 2009 1313 1333 1308 1317 0 +11.55(+0.88%)
Sep 21, 2009 1304 1316 1283 1306 0 -3.63(-0.28%)
Sep 18, 2009 1310 1327 1300 1309 0 -1.14(-0.09%)
Sep 17, 2009 1310 1325 1295 1311 0 +5.94(+0.46%)
Sep 16, 2009 1303 1325 1290 1305 0 +9.56(+0.74%)
Sep 15, 2009 1282 1303 1265 1295 0 +6.14(+0.48%)
Sep 14, 2009 1271 1298 1266 1289 0 +4.24(+0.33%)
Sep 11, 2009 1279 1294 1267 1285 0 +6.22(+0.49%)
Sep 10, 2009 1269 1282 1257 1278 0 +16.81(+1.33%)
Sep 09, 2009 1241 1269 1234 1262 0 +19.78(+1.59%)
Sep 08, 2009 1240 1253 1222 1242 0 +25.69(+2.11%)
Sep 04, 2009 1216 1216 1216 0 +25.87(+2.17%)
Sep 03, 2009 1187 1198 1176 1190 0 +7.73(+0.65%)
Sep 02, 2009 1189 1198 1171 1183 0 -16.05(-1.34%)
Sep 01, 2009 1212 1236 1190 1199 0 -19.58(-1.61%)
Aug 31, 2009 1226 1235 1205 1218 0 -21.79(-1.76%)
Aug 28, 2009 1254 1264 1225 1240 0 -1.12(-0.09%)
Aug 27, 2009 1239 1247 1209 1241 0 +0.82(+0.07%)
Aug 26, 2009 1230 1248 1219 1240 0 -6.52(-0.52%)
Aug 25, 2009 1242 1260 1229 1247 0 +7.46(+0.60%)
Aug 24, 2009 1243 1264 1230 1239 0 +13.78(+1.12%)
Aug 21, 2009 1204 1239 1197 1226 0 +17.84(+1.48%)
Aug 20, 2009 1184 1216 1176 1208 0 +37.34(+3.19%)
Aug 19, 2009 1146 1178 1138 1170 0 +12.27(+1.06%)
Aug 18, 2009 1147 1170 1141 1158 0 +13.26(+1.16%)
Aug 17, 2009 1157 1160 1133 1145 0 -31.98(-2.72%)
Aug 14, 2009 1187 1195 1162 1177 0 -16.70(-1.40%)
Aug 13, 2009 1182 1208 1166 1194 0 +30.68(+2.64%)
Aug 12, 2009 1153 1178 1148 1163 0 +4.22(+0.36%)
Aug 11, 2009 1165 1175 1146 1159 0 -21.17(-1.79%)
Aug 10, 2009 1185 1197 1166 1180 0 -6.04(-0.51%)
Aug 07, 2009 1161 1194 1149 1186 0 +37.21(+3.24%)
Aug 06, 2009 1166 1175 1141 1149 0 -24.77(-2.11%)
Aug 05, 2009 1175 1188 1149 1173 0 +6.22(+0.53%)
Aug 04, 2009 1154 1173 1141 1167 0 +6.46(+0.56%)
Aug 03, 2009 1140 1171 1128 1161 0 +34.46(+3.06%)
Jul 31, 2009 1113 1143 1104 1126 0 +17.47(+1.58%)
Jul 30, 2009 1108 1126 1098 1109 0 +11.90(+1.08%)
Jul 29, 2009 1107 1112 1088 1097 0 -19.69(-1.76%)
Jul 28, 2009 1112 1122 1099 1117 0 -21.12(-1.86%)
Jul 27, 2009 1141 1147 1122 1138 0 -2.89(-0.25%)
Jul 24, 2009 1139 1146 1115 1141 0 -5.78(-0.50%)
Jul 23, 2009 1108 1156 1097 1146 0 +32.72(+2.94%)
Jul 22, 2009 1099 1121 1091 1114 0 +9.72(+0.88%)
Jul 21, 2009 1097 1109 1085 1104 0 +67.56(+6.52%)
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%)
Apr 01, 2009 816.62 854.13 811.39 848.79 0 +32.63(+4.00%)
Mar 31, 2009 812.06 830.88 800.52 816.16 0 +21.05(+2.65%)
Mar 30, 2009 799.22 808.00 780.88 795.12 0 -21.18(-2.59%)
Mar 27, 2009 832.53 844.46 811.16 816.30 0 -34.54(-4.06%)
Mar 26, 2009 845.70 858.67 824.79 850.84 0 +13.84(+1.65%)
Mar 25, 2009 837.40 855.35 814.16 837.00 0 -14.13(-1.66%)
Mar 24, 2009 845.70 867.31 834.58 851.13 0 -3.82(-0.45%)
Mar 23, 2009 831.71 858.02 821.76 854.96 0 +46.04(+5.69%)
Mar 20, 2009 828.28 842.40 801.73 808.92 0 -24.39(-2.93%)
Mar 19, 2009 849.17 854.54 822.52 833.31 0 +1.04(+0.13%)
Mar 18, 2009 800.31 840.17 789.01 832.27 0 +28.98(+3.61%)
Mar 17, 2009 778.31 804.29 764.76 803.29 0 +23.03(+2.95%)
Mar 16, 2009 795.36 809.84 776.00 780.26 0 -5.99(-0.76%)
Mar 13, 2009 795.28 802.74 769.29 786.25 0 -9.66(-1.21%)
Mar 12, 2009 766.46 803.78 754.20 795.91 0 +23.73(+3.07%)
Mar 11, 2009 780.44 794.60 759.20 772.19 0 +0.14(+0.02%)
Mar 10, 2009 743.96 779.70 723.17 772.05 0 +31.36(+4.23%)
Mar 09, 2009 750.70 767.62 734.28 740.69 0 -24.02(-3.14%)
Mar 06, 2009 775.88 790.24 744.29 764.71 0 +10.31(+1.37%)
Mar 05, 2009 784.71 789.69 748.04 754.39 0 -37.31(-4.71%)
Mar 04, 2009 769.07 805.93 760.30 791.71 0 +38.04(+5.05%)
Mar 03, 2009 750.73 770.43 740.50 753.67 0 +16.40(+2.22%)
Mar 02, 2009 762.57 776.66 734.29 737.27 0 -42.85(-5.49%)
Feb 27, 2009 772.01 800.30 764.71 780.12 0 +3.40(+0.44%)
Feb 26, 2009 782.33 803.12 767.40 776.71 0 +3.87(+0.50%)
Feb 25, 2009 783.15 791.02 759.08 772.85 0 -14.55(-1.85%)
Feb 24, 2009 764.76 792.18 752.18 787.40 0 +25.29(+3.32%)
Feb 23, 2009 800.31 802.87 757.06 762.11 0 -29.74(-3.76%)
Feb 20, 2009 794.18 806.14 776.93 791.84 0 -12.61(-1.57%)
Feb 19, 2009 816.46 828.09 797.89 804.46 0 -15.97(-1.95%)
Feb 18, 2009 835.98 841.53 806.92 820.43 0 -10.05(-1.21%)
Feb 17, 2009 843.66 855.39 820.90 830.48 0 -44.30(-5.06%)
Feb 16, 2009 877.81 887.92 862.35 874.78 0 +0.00(+0.00%)
Feb 13, 2009 877.81 887.92 862.35 874.78 0 -7.87(-0.89%)
Feb 12, 2009 856.89 887.26 841.53 882.64 0 +9.57(+1.10%)
Feb 11, 2009 864.36 884.71 850.11 873.08 0 +21.87(+2.57%)
Feb 10, 2009 875.50 903.65 841.66 851.21 0 -45.62(-5.09%)
Feb 09, 2009 895.52 910.47 874.04 896.83 0 +4.18(+0.47%)
Feb 06, 2009 871.67 901.03 866.14 892.65 0 +28.40(+3.29%)
Feb 05, 2009 843.83 876.92 829.22 864.25 0 +21.68(+2.57%)
Feb 04, 2009 846.86 868.16 835.67 842.57 0 -2.42(-0.29%)
Feb 03, 2009 830.56 854.88 818.37 844.99 0 +17.78(+2.15%)
Feb 02, 2009 816.65 843.04 803.99 827.21 0 -6.60(-0.79%)
Jan 30, 2009 861.41 870.70 826.17 833.81 0 -38.11(-4.37%)
Jan 29, 2009 881.48 893.89 864.29 871.92 0 -37.99(-4.18%)
Jan 28, 2009 885.67 924.47 880.14 909.92 0 +51.10(+5.95%)
Jan 27, 2009 851.20 877.32 844.74 858.82 0 +19.64(+2.34%)
Jan 26, 2009 835.42 867.41 825.34 839.18 0 +9.76(+1.18%)
Jan 23, 2009 803.76 840.42 792.34 829.42 0 -0.47(-0.06%)
Jan 22, 2009 830.70 848.86 814.46 829.88 0 -18.69(-2.20%)
Jan 21, 2009 830.16 863.39 807.39 848.57 0 +41.31(+5.12%)
Jan 20, 2009 846.31 855.04 801.96 807.26 0 -57.49(-6.65%)
Jan 19, 2009 867.36 878.82 837.29 864.75 0 +0.00(+0.00%)
Jan 16, 2009 867.36 878.82 837.29 864.75 0 +24.67(+2.94%)
Jan 15, 2009 838.34 851.19 806.16 840.08 0 +2.33(+0.28%)
Jan 14, 2009 852.19 860.09 824.82 837.75 0 -34.68(-3.97%)
Jan 13, 2009 886.34 898.44 863.26 872.43 0 -19.73(-2.21%)
Jan 12, 2009 915.05 917.57 884.32 892.16 0 -31.71(-3.43%)
Jan 09, 2009 935.94 945.61 910.21 923.87 0 -8.12(-0.87%)
Jan 08, 2009 921.34 937.93 905.90 932.00 0 +14.51(+1.58%)
Jan 07, 2009 937.48 950.39 902.56 917.48 0 -32.22(-3.39%)
Jan 06, 2009 936.83 968.46 928.03 949.71 0 +13.49(+1.44%)
Jan 05, 2009 941.30 958.70 905.47 936.21 0 -1.55(-0.16%)
Jan 02, 2009 901.28 942.93 892.35 937.76 0 +37.98(+4.22%)
Jan 01, 2009 866.90 911.31 863.53 899.78 0 +0.00(+0.00%)
Dec 31, 2008 866.90 911.31 863.53 899.78 0 +25.68(+2.94%)
Dec 30, 2008 851.77 875.87 847.08 874.10 0 +26.13(+3.08%)
Dec 29, 2008 860.38 864.67 836.48 847.97 0 -16.15(-1.87%)
Dec 26, 2008 864.47 877.16 855.82 864.12 0 +2.90(+0.34%)
Dec 25, 2008 868.35 892.89 855.93 861.22 0 +0.00(+0.00%)
Dec 24, 2008 868.35 892.89 855.93 861.22 0 -11.60(-1.33%)
Dec 23, 2008 882.48 900.58 858.69 872.82 0 +0.55(+0.06%)
Dec 22, 2008 917.77 920.79 856.34 872.26 0 -54.58(-5.89%)
Dec 19, 2008 925.29 964.22 904.51 926.85 0 +15.38(+1.69%)
Dec 18, 2008 929.11 943.35 897.20 911.47 0 -4.90(-0.54%)
Dec 17, 2008 920.82 950.88 896.86 916.37 0 -20.27(-2.16%)
Dec 16, 2008 884.79 943.50 877.05 936.64 0 +64.76(+7.43%)
Dec 15, 2008 884.63 895.56 857.36 871.88 0 -1.72(-0.20%)
Dec 12, 2008 846.67 882.43 831.48 873.60 0 -0.12(-0.01%)
Dec 11, 2008 894.11 911.06 865.63 873.72 0 -32.13(-3.55%)
Dec 10, 2008 884.29 922.55 866.98 905.85 0 +38.44(+4.43%)
Dec 09, 2008 880.19 908.16 859.21 867.41 0 -2.53(-0.29%)
Dec 08, 2008 845.76 883.50 827.73 869.94 0 +53.66(+6.57%)
Dec 05, 2008 786.13 822.40 758.43 816.27 0 +11.82(+1.47%)
Dec 04, 2008 827.96 852.40 787.68 804.45 0 -46.14(-5.42%)
Dec 03, 2008 819.66 856.46 798.22 850.59 0 +11.15(+1.33%)
Dec 02, 2008 832.31 859.82 806.80 839.44 0 +27.90(+3.44%)
Dec 01, 2008 857.19 861.66 804.84 811.54 0 -79.12(-8.88%)
Nov 28, 2008 871.36 911.29 858.70 890.66 0 +20.01(+2.30%)
Nov 27, 2008 832.89 886.85 824.39 870.66 0 +0.00(+0.00%)
Nov 26, 2008 832.89 886.85 824.39 870.66 0 +15.55(+1.82%)
Nov 25, 2008 884.38 922.04 825.59 855.11 0 +8.15(+0.96%)
Nov 24, 2008 789.12 857.95 776.30 846.96 0 +78.67(+10.24%)
Nov 21, 2008 731.75 782.49 707.43 768.29 0 +41.83(+5.76%)
Nov 20, 2008 734.40 764.86 705.49 726.47 0 -7.85(-1.07%)
Nov 19, 2008 801.72 809.91 730.82 734.32 0 -64.83(-8.11%)
Nov 18, 2008 803.24 826.69 776.22 799.14 0 +7.80(+0.99%)
Nov 17, 2008 808.30 829.07 780.97 791.34 0 -26.03(-3.18%)
Nov 14, 2008 836.89 863.04 798.75 817.38 0 -34.66(-4.07%)
Nov 13, 2008 815.97 856.07 747.95 852.04 0 +49.78(+6.20%)
Nov 12, 2008 850.38 864.51 794.60 802.26 0 -71.76(-8.21%)
Nov 11, 2008 908.49 916.44 848.38 874.02 0 -95.84(-9.88%)
Nov 10, 2008 932.23 1019 951.17 969.86 0 +53.82(+5.88%)
Nov 07, 2008 917.82 928.68 887.69 916.04 0 +9.23(+1.02%)
Nov 06, 2008 944.83 963.68 886.33 906.80 0 -62.94(-6.49%)
Nov 05, 2008 1007 1026 963.37 969.74 0 -56.22(-5.48%)
Nov 04, 2008 1007 1035 985.08 1026 0 +50.51(+5.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback