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 (%)
May 29, 2015 2514 2517 2480 2495 0 -27.52(-1.09%)
May 28, 2015 2531 2535 2512 2523 0 -10.37(-0.41%)
May 27, 2015 2533 2543 2515 2533 0 +6.83(+0.27%)
May 26, 2015 2563 2567 2516 2526 0 -42.95(-1.67%)
May 22, 2015 2569 2569 2569 2569 0 -19.51(-0.75%)
May 21, 2015 2585 2604 2574 2589 0 +5.73(+0.22%)
May 20, 2015 2596 2605 2575 2583 0 -6.62(-0.26%)
May 19, 2015 2615 2623 2586 2590 0 -16.09(-0.62%)
May 18, 2015 2599 2616 2591 2606 0 +4.11(+0.16%)
May 15, 2015 2599 2609 2591 2602 0 +5.48(+0.21%)
May 14, 2015 2585 2601 2567 2596 0 +35.32(+1.38%)
May 13, 2015 2556 2573 2547 2561 0 +5.84(+0.23%)
May 12, 2015 2557 2563 2531 2555 0 -18.29(-0.71%)
May 11, 2015 2577 2604 2572 2573 0 -3.39(-0.13%)
May 08, 2015 2575 2602 2564 2577 0 +30.94(+1.22%)
May 07, 2015 2542 2562 2526 2546 0 +16.45(+0.65%)
May 06, 2015 2552 2565 2514 2529 0 -16.70(-0.66%)
May 05, 2015 2566 2586 2544 2546 0 -28.23(-1.10%)
May 04, 2015 2572 2591 2568 2574 0 +9.39(+0.37%)
May 01, 2015 2554 2570 2540 2565 0 +27.55(+1.09%)
Apr 30, 2015 2545 2565 2522 2537 0 -8.81(-0.35%)
Apr 29, 2015 2555 2567 2530 2546 0 -14.96(-0.58%)
Apr 28, 2015 2568 2589 2535 2561 0 -10.16(-0.40%)
Apr 27, 2015 2617 2628 2567 2571 0 -43.88(-1.68%)
Apr 24, 2015 2632 2635 2599 2615 0 +15.00(+0.58%)
Apr 23, 2015 2606 2619 2586 2600 0 -7.64(-0.29%)
Apr 22, 2015 2573 2614 2553 2608 0 +35.38(+1.38%)
Apr 21, 2015 2591 2605 2558 2572 0 -16.97(-0.66%)
Apr 20, 2015 2581 2605 2567 2589 0 +22.41(+0.87%)
Apr 17, 2015 2572 2578 2548 2567 0 -20.63(-0.80%)
Apr 16, 2015 2598 2610 2579 2587 0 -10.55(-0.41%)
Apr 15, 2015 2627 2631 2591 2598 0 -23.01(-0.88%)
Apr 14, 2015 2604 2622 2588 2621 0 +13.95(+0.54%)
Apr 13, 2015 2618 2635 2597 2607 0 -34.61(-1.31%)
Apr 10, 2015 2627 2644 2616 2642 0 +13.55(+0.52%)
Apr 09, 2015 2650 2656 2619 2628 0 -24.58(-0.93%)
Apr 08, 2015 2638 2665 2630 2653 0 +19.30(+0.73%)
Apr 07, 2015 2660 2665 2631 2633 0 -29.03(-1.09%)
Apr 06, 2015 2654 2668 2640 2662 0 +7.06(+0.27%)
Apr 02, 2015 2655 2655 2655 2655 0 +30.22(+1.15%)
Apr 01, 2015 2622 2635 2597 2625 0 -13.46(-0.51%)
Mar 31, 2015 2634 2666 2623 2639 0 -0.78(-0.03%)
Mar 30, 2015 2626 2649 2617 2639 0 +25.07(+0.96%)
Mar 27, 2015 2599 2624 2595 2614 0 +15.23(+0.59%)
Mar 26, 2015 2595 2610 2580 2599 0 -6.27(-0.24%)
Mar 25, 2015 2641 2649 2602 2605 0 -31.39(-1.19%)
Mar 24, 2015 2643 2656 2626 2637 0 -11.13(-0.42%)
Mar 23, 2015 2647 2664 2642 2648 0 +1.55(+0.06%)
Mar 20, 2015 2649 2665 2639 2646 0 +8.81(+0.33%)
Mar 19, 2015 2631 2643 2617 2638 0 +1.93(+0.07%)
Mar 18, 2015 2603 2648 2575 2636 0 +32.61(+1.25%)
Mar 17, 2015 2616 2624 2595 2603 0 -28.22(-1.07%)
Mar 16, 2015 2612 2637 2598 2631 0 +34.01(+1.31%)
Mar 13, 2015 2615 2617 2576 2597 0 -20.28(-0.77%)
Mar 12, 2015 2584 2622 2575 2617 0 +43.54(+1.69%)
Mar 11, 2015 2598 2601 2565 2574 0 -16.97(-0.65%)
Mar 10, 2015 2603 2609 2582 2591 0 -32.11(-1.22%)
Mar 09, 2015 2616 2630 2598 2623 0 +15.64(+0.60%)
Mar 06, 2015 2631 2643 2597 2607 0 -36.77(-1.39%)
Mar 05, 2015 2678 2683 2634 2644 0 -31.57(-1.18%)
Mar 04, 2015 2676 2701 2663 2676 0 -22.59(-0.84%)
Mar 03, 2015 2698 2699 2692 2698 0 -14.68(-0.54%)
Mar 02, 2015 2683 2730 2681 2713 0 +29.31(+1.09%)
Feb 27, 2015 2705 2714 2676 2684 0 -19.30(-0.71%)
Feb 26, 2015 2701 2713 2694 2703 0 +25.63(+0.96%)
Feb 25, 2015 2650 2687 2641 2677 0 +23.93(+0.90%)
Feb 24, 2015 2642 2661 2630 2653 0 +7.30(+0.28%)
Feb 23, 2015 2645 2656 2629 2646 0 -0.32(-0.01%)
Feb 20, 2015 2636 2649 2611 2646 0 +5.29(+0.20%)
Feb 19, 2015 2632 2652 2622 2641 0 +15.16(+0.58%)
Feb 18, 2015 2625 2643 2620 2626 0 -0.55(-0.02%)
Feb 17, 2015 2622 2639 2611 2627 0 +0.89(+0.03%)
Feb 13, 2015 2626 2626 2626 2626 0 +60.48(+2.36%)
Feb 12, 2015 2540 2579 2533 2565 0 +35.66(+1.41%)
Feb 11, 2015 2512 2540 2493 2530 0 +11.28(+0.45%)
Feb 10, 2015 2530 2538 2437 2518 0 -8.28(-0.33%)
Feb 09, 2015 2473 2533 2470 2527 0 +33.71(+1.35%)
Feb 06, 2015 2512 2526 2483 2493 0 -21.49(-0.85%)
Feb 05, 2015 2480 2521 2469 2514 0 +36.92(+1.49%)
Feb 04, 2015 2480 2504 2470 2477 0 -4.82(-0.19%)
Feb 03, 2015 2459 2483 2447 2482 0 +41.12(+1.68%)
Feb 02, 2015 2433 2450 2388 2441 0 +18.38(+0.76%)
Jan 30, 2015 2443 2461 2417 2423 0 -44.60(-1.81%)
Jan 29, 2015 2429 2474 2400 2467 0 +37.37(+1.54%)
Jan 28, 2015 2479 2483 2420 2430 0 -31.21(-1.27%)
Jan 27, 2015 2467 2490 2451 2461 0 -32.83(-1.32%)
Jan 26, 2015 2483 2504 2462 2494 0 +10.99(+0.44%)
Jan 23, 2015 2519 2526 2477 2483 0 -34.33(-1.36%)
Jan 22, 2015 2491 2526 2469 2517 0 +41.90(+1.69%)
Jan 21, 2015 2430 2479 2424 2475 0 +35.31(+1.45%)
Jan 20, 2015 2435 2446 2409 2440 0 +4.76(+0.20%)
Jan 16, 2015 2405 2439 2403 2435 0 +13.99(+0.58%)
Jan 15, 2015 2421 2451 2414 2421 0 -52.57(-2.12%)
Jan 14, 2015 2447 2478 2431 2474 0 -1.50(-0.06%)
Jan 13, 2015 2475 2475 2475 2475 0 +2.93(+0.12%)
Jan 12, 2015 2493 2499 2457 2472 0 -14.37(-0.58%)
Jan 09, 2015 2516 2518 2480 2487 0 -24.61(-0.98%)
Jan 08, 2015 2471 2516 2468 2511 0 +61.90(+2.53%)
Jan 07, 2015 2445 2458 2414 2450 0 +24.79(+1.02%)
Jan 06, 2015 2458 2467 2398 2425 0 -31.18(-1.27%)
Jan 05, 2015 2502 2508 2447 2456 0 -52.53(-2.09%)
Jan 02, 2015 2578 2580 2493 2508 0 -54.75(-2.14%)
Dec 31, 2014 2563 2563 2563 2563 0 -3.29(-0.13%)
Dec 30, 2014 2573 2584 2555 2567 0 -9.10(-0.35%)
Dec 29, 2014 2553 2580 2543 2576 0 +16.38(+0.64%)
Dec 26, 2014 2551 2570 2541 2559 0 +8.78(+0.34%)
Dec 24, 2014 2550 2550 2550 2550 0 -9.45(-0.37%)
Dec 23, 2014 2541 2568 2528 2560 0 +29.42(+1.16%)
Dec 22, 2014 2527 2541 2515 2530 0 +8.75(+0.35%)
Dec 19, 2014 2514 2542 2505 2522 0 +0.91(+0.04%)
Dec 18, 2014 2521 2530 2491 2521 0 +31.71(+1.27%)
Dec 17, 2014 2451 2492 2436 2489 0 +49.15(+2.01%)
Dec 16, 2014 2440 2456 2438 2440 0 -23.25(-0.94%)
Dec 15, 2014 2495 2502 2445 2463 0 -19.20(-0.77%)
Dec 12, 2014 2515 2534 2481 2482 0 -56.16(-2.21%)
Dec 11, 2014 2548 2570 2531 2539 0 +0.81(+0.03%)
Dec 10, 2014 2558 2562 2535 2538 0 -25.14(-0.98%)
Dec 09, 2014 2538 2567 2527 2563 0 +1.40(+0.05%)
Dec 08, 2014 2572 2579 2542 2562 0 -10.45(-0.41%)
Dec 05, 2014 2565 2578 2560 2572 0 +5.35(+0.21%)
Dec 04, 2014 2556 2571 2544 2567 0 +4.55(+0.18%)
Dec 03, 2014 2562 2569 2551 2562 0 +0.71(+0.03%)
Dec 02, 2014 2539 2570 2532 2561 0 +25.85(+1.02%)
Dec 01, 2014 2534 2547 2520 2536 0 -3.24(-0.13%)
Nov 28, 2014 2528 2546 2516 2539 0 +13.76(+0.54%)
Nov 26, 2014 2525 2525 2525 2525 0 +10.33(+0.41%)
Nov 25, 2014 2512 2528 2506 2515 0 +3.06(+0.12%)
Nov 24, 2014 2492 2516 2486 2512 0 +28.70(+1.16%)
Nov 21, 2014 2487 2493 2470 2483 0 +13.01(+0.53%)
Nov 20, 2014 2465 2479 2458 2470 0 +1.08(+0.04%)
Nov 19, 2014 2460 2473 2450 2469 0 +7.73(+0.31%)
Nov 18, 2014 2446 2471 2439 2461 0 +15.84(+0.65%)
Nov 17, 2014 2435 2457 2428 2445 0 +8.87(+0.36%)
Nov 14, 2014 2425 2450 2423 2436 0 +11.25(+0.46%)
Nov 13, 2014 2427 2440 2414 2425 0 +5.31(+0.22%)
Nov 12, 2014 2404 2426 2403 2420 0 +8.64(+0.36%)
Nov 11, 2014 2411 2417 2406 2411 0 +2.27(+0.09%)
Nov 10, 2014 2395 2410 2393 2409 0 +14.11(+0.59%)
Nov 07, 2014 2404 2406 2384 2395 0 -8.87(-0.37%)
Nov 06, 2014 2391 2407 2380 2404 0 +17.83(+0.75%)
Nov 05, 2014 2394 2401 2371 2386 0 +10.92(+0.46%)
Nov 04, 2014 2392 2406 2371 2375 0 -14.30(-0.60%)
Nov 03, 2014 2385 2401 2375 2389 0 +10.35(+0.44%)
Oct 31, 2014 2376 2389 2365 2379 0 +31.81(+1.36%)
Oct 30, 2014 2314 2358 2304 2347 0 +27.02(+1.16%)
Oct 28, 2014 2304 2321 2291 2320 0 +29.01(+1.27%)
Oct 27, 2014 2307 2318 2288 2291 0 -22.82(-0.99%)
Oct 24, 2014 2294 2320 2288 2314 0 +18.73(+0.82%)
Oct 23, 2014 2240 2299 2232 2295 0 +35.50(+1.57%)
Oct 21, 2014 2268 2288 2225 2260 0 +54.18(+2.46%)
Oct 20, 2014 2194 2207 2189 2205 0 +4.76(+0.22%)
Oct 17, 2014 2185 2212 2173 2201 0 +26.53(+1.22%)
Oct 16, 2014 2135 2201 2127 2174 0 +13.12(+0.61%)
Oct 15, 2014 2101 2167 2095 2161 0 +12.41(+0.58%)
Oct 14, 2014 2135 2165 2134 2149 0 +28.03(+1.32%)
Oct 13, 2014 2144 2155 2114 2121 0 -26.55(-1.24%)
Oct 10, 2014 2169 2194 2144 2147 0 -19.78(-0.91%)
Oct 09, 2014 2218 2220 2156 2167 0 -50.98(-2.30%)
Oct 08, 2014 2182 2225 2167 2218 0 +39.18(+1.80%)
Oct 07, 2014 2223 2227 2176 2179 0 -53.12(-2.38%)
Oct 06, 2014 2260 2263 2224 2232 0 -23.37(-1.04%)
Oct 03, 2014 2241 2266 2237 2255 0 +30.81(+1.39%)
Oct 02, 2014 2235 2243 2189 2224 0 -11.22(-0.50%)
Oct 01, 2014 2279 2284 2229 2236 0 -48.64(-2.13%)
Sep 30, 2014 2294 2306 2281 2284 0 -9.18(-0.40%)
Sep 29, 2014 2292 2311 2273 2293 0 -19.76(-0.85%)
Sep 26, 2014 2286 2317 2282 2313 0 +31.55(+1.38%)
Sep 25, 2014 2289 2293 2267 2282 0 -64.02(-2.73%)
Sep 19, 2014 2346 2353 2327 2346 0 +3.12(+0.13%)
Sep 18, 2014 2332 2349 2326 2343 0 +13.79(+0.59%)
Sep 17, 2014 2339 2352 2319 2329 0 -7.76(-0.33%)
Sep 16, 2014 2331 2343 2317 2336 0 +1.54(+0.07%)
Sep 15, 2014 2356 2359 2327 2335 0 -18.97(-0.81%)
Sep 12, 2014 2376 2376 2341 2354 0 -21.52(-0.91%)
Sep 11, 2014 2377 2389 2365 2375 0 -7.93(-0.33%)
Sep 10, 2014 2386 2390 2362 2383 0 -5.52(-0.23%)
Sep 09, 2014 2390 2394 2368 2389 0 +1.36(+0.06%)
Sep 08, 2014 2404 2411 2380 2388 0 -19.25(-0.80%)
Sep 05, 2014 2402 2412 2388 2407 0 +1.80(+0.07%)
Sep 04, 2014 2407 2421 2398 2405 0 -0.62(-0.03%)
Sep 03, 2014 2420 2431 2398 2406 0 -2.20(-0.09%)
Sep 02, 2014 2402 2420 2393 2408 0 +5.16(+0.21%)
Aug 29, 2014 2403 2403 2403 0 -12.83(-0.53%)
Aug 28, 2014 2420 2428 2402 2415 0 -9.39(-0.39%)
Aug 27, 2014 2413 2426 2398 2425 0 +16.62(+0.69%)
Aug 26, 2014 2414 2424 2401 2408 0 +0.33(+0.01%)
Aug 25, 2014 2428 2428 2401 2408 0 -8.65(-0.36%)
Aug 22, 2014 2427 2434 2407 2417 0 -13.32(-0.55%)
Aug 21, 2014 2419 2434 2413 2430 0 +10.89(+0.45%)
Aug 20, 2014 2408 2426 2404 2419 0 +8.43(+0.35%)
Aug 19, 2014 2429 2436 2407 2411 0 -15.40(-0.63%)
Aug 18, 2014 2419 2430 2418 2426 0 +23.83(+0.99%)
Aug 15, 2014 2419 2430 2382 2402 0 -7.84(-0.33%)
Aug 14, 2014 2398 2413 2388 2410 0 +17.08(+0.71%)
Aug 13, 2014 2389 2406 2377 2393 0 +13.22(+0.56%)
Aug 12, 2014 2384 2390 2372 2380 0 -5.35(-0.22%)
Aug 11, 2014 2374 2404 2374 2385 0 +14.08(+0.59%)
Aug 08, 2014 2333 2372 2327 2371 0 +24.72(+1.05%)
Aug 07, 2014 2369 2381 2344 2346 0 -14.03(-0.59%)
Aug 06, 2014 2357 2371 2343 2360 0 -12.26(-0.52%)
Aug 05, 2014 2379 2389 2360 2373 0 -19.50(-0.82%)
Aug 04, 2014 2376 2397 2362 2392 0 +16.29(+0.69%)
Aug 01, 2014 2377 2413 2349 2376 0 +6.29(+0.27%)
Jul 31, 2014 2419 2422 2363 2369 0 -58.13(-2.39%)
Jul 23, 2014 2432 2447 2416 2428 0 -3.16(-0.13%)
Jul 22, 2014 2412 2435 2387 2431 0 +30.18(+1.26%)
Jul 21, 2014 2393 2410 2379 2401 0 +8.31(+0.35%)
Jul 18, 2014 2385 2397 2368 2392 0 +24.16(+1.02%)
Jul 17, 2014 2371 2390 2361 2368 0 -14.90(-0.63%)
Jul 16, 2014 2387 2398 2370 2383 0 +8.08(+0.34%)
Jul 15, 2014 2384 2392 2361 2375 0 -9.03(-0.38%)
Jul 14, 2014 2387 2398 2358 2384 0 +1.19(+0.05%)
Jul 11, 2014 2379 2391 2368 2383 0 +4.06(+0.17%)
Jul 10, 2014 2371 2384 2358 2379 0 -21.84(-0.91%)
Jul 09, 2014 2388 2403 2370 2401 0 +17.18(+0.72%)
Jul 08, 2014 2414 2417 2373 2383 0 -33.75(-1.40%)
Jul 07, 2014 2437 2437 2412 2417 0 -21.49(-0.88%)
Jul 03, 2014 2439 2439 2439 0 +47.29(+1.98%)
Jul 02, 2014 2398 2407 2386 2391 0 -12.35(-0.51%)
Jul 01, 2014 2398 2414 2392 2404 0 +13.45(+0.56%)
Jun 30, 2014 2401 2409 2381 2390 0 -12.99(-0.54%)
Jun 27, 2014 2391 2407 2387 2403 0 +14.05(+0.59%)
Jun 26, 2014 2396 2400 2372 2389 0 -7.01(-0.29%)
Jun 25, 2014 2380 2401 2370 2396 0 +8.24(+0.35%)
Jun 24, 2014 2381 2399 2372 2388 0 -2.48(-0.10%)
Jun 23, 2014 2398 2407 2383 2390 0 -13.67(-0.57%)
Jun 20, 2014 2391 2404 2382 2404 0 +20.65(+0.87%)
Jun 19, 2014 2369 2394 2355 2383 0 +13.22(+0.56%)
Jun 18, 2014 2369 2376 2350 2370 0 -2.29(-0.10%)
Jun 17, 2014 2364 2380 2357 2372 0 +10.34(+0.44%)
Jun 16, 2014 2370 2373 2341 2362 0 -5.74(-0.24%)
Jun 13, 2014 2372 2380 2353 2368 0 +3.00(+0.13%)
Jun 12, 2014 2379 2383 2356 2365 0 -11.50(-0.48%)
Jun 11, 2014 2369 2381 2363 2376 0 -11.79(-0.49%)
Jun 10, 2014 2395 2405 2382 2388 0 +7.63(+0.32%)
Jun 06, 2014 2395 2398 2371 2381 0 -9.94(-0.42%)
Jun 05, 2014 2373 2393 2367 2390 0 +23.39(+0.99%)
Jun 04, 2014 2365 2378 2359 2367 0 -4.83(-0.20%)
Jun 03, 2014 2371 2381 2358 2372 0 -9.35(-0.39%)
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