Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publishing - Periodicals Sector (CIX: MSECTOR728 )

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 (%)
Jan 30, 2009 861.79 863.18 833.39 847.20 0 -4.97(-0.58%)
Jan 29, 2009 859.97 868.10 847.76 852.17 0 -30.55(-3.46%)
Jan 28, 2009 884.94 891.31 874.81 882.72 0 +29.82(+3.50%)
Jan 27, 2009 841.83 856.56 835.95 852.90 0 +17.50(+2.09%)
Jan 26, 2009 823.82 851.15 821.65 835.40 0 +16.67(+2.04%)
Jan 23, 2009 795.82 826.20 792.20 818.73 0 -19.26(-2.30%)
Jan 22, 2009 821.40 849.61 815.76 837.99 0 -4.90(-0.58%)
Jan 21, 2009 826.52 844.92 806.26 842.89 0 +16.48(+1.99%)
Jan 20, 2009 838.65 848.05 820.46 826.41 0 -46.08(-5.28%)
Jan 19, 2009 887.40 891.09 855.04 872.50 0 +0.00(+0.00%)
Jan 16, 2009 887.40 891.09 855.04 872.50 0 -5.40(-0.62%)
Jan 15, 2009 870.70 890.20 842.44 877.90 0 +18.12(+2.11%)
Jan 14, 2009 874.22 876.81 847.79 859.78 0 -19.90(-2.26%)
Jan 13, 2009 876.77 890.25 866.14 879.67 0 -1.85(-0.21%)
Jan 12, 2009 899.66 902.00 875.44 881.52 0 -37.55(-4.09%)
Jan 09, 2009 939.21 943.38 915.30 919.07 0 -7.67(-0.83%)
Jan 08, 2009 933.74 938.42 915.41 926.75 0 -1.62(-0.17%)
Jan 07, 2009 925.53 941.87 920.24 928.37 0 -22.32(-2.35%)
Jan 06, 2009 927.55 956.96 924.24 950.68 0 +4.70(+0.50%)
Jan 05, 2009 915.70 951.15 911.99 945.99 0 +18.01(+1.94%)
Jan 02, 2009 905.80 930.27 901.84 927.98 0 +24.65(+2.73%)
Jan 01, 2009 886.49 915.24 877.22 903.33 0 +0.00(+0.00%)
Dec 31, 2008 886.49 915.24 877.22 903.33 0 +6.16(+0.69%)
Dec 30, 2008 886.74 900.34 882.63 897.17 0 +11.37(+1.28%)
Dec 29, 2008 889.21 894.31 875.18 885.79 0 -2.95(-0.33%)
Dec 26, 2008 884.05 895.34 878.00 888.74 0 +6.53(+0.74%)
Dec 25, 2008 900.17 900.51 878.12 882.21 0 +0.00(+0.00%)
Dec 24, 2008 900.17 900.51 878.12 882.21 0 -12.71(-1.42%)
Dec 23, 2008 906.78 913.93 890.15 894.93 0 +12.53(+1.42%)
Dec 22, 2008 903.38 906.18 869.27 882.40 0 -27.44(-3.02%)
Dec 19, 2008 901.69 937.07 888.86 909.85 0 +19.88(+2.23%)
Dec 18, 2008 902.66 922.81 878.65 889.97 0 -7.17(-0.80%)
Dec 17, 2008 871.75 914.33 870.09 897.14 0 -3.00(-0.33%)
Dec 16, 2008 852.79 902.11 849.00 900.14 0 +66.21(+7.94%)
Dec 15, 2008 835.01 843.74 822.58 833.93 0 +18.81(+2.31%)
Dec 12, 2008 802.99 821.84 794.25 815.11 0 +3.35(+0.41%)
Dec 11, 2008 831.91 839.50 807.98 811.76 0 -29.70(-3.53%)
Dec 10, 2008 867.26 872.87 825.48 841.46 0 -5.02(-0.59%)
Dec 09, 2008 851.67 873.55 842.17 846.47 0 -13.31(-1.55%)
Dec 08, 2008 837.64 865.94 832.79 859.78 0 +15.09(+1.79%)
Dec 05, 2008 806.91 846.97 787.10 844.69 0 +26.69(+3.26%)
Dec 04, 2008 842.50 857.99 810.38 818.00 0 -48.32(-5.58%)
Dec 03, 2008 836.71 870.05 824.77 866.32 0 +20.66(+2.44%)
Dec 02, 2008 828.55 849.72 817.53 845.66 0 +39.83(+4.94%)
Dec 01, 2008 842.87 845.27 805.03 805.83 0 -79.68(-9.00%)
Nov 28, 2008 872.10 887.68 865.41 885.51 0 +17.82(+2.05%)
Nov 27, 2008 846.63 874.39 838.90 867.68 0 +0.00(+0.00%)
Nov 26, 2008 846.63 874.39 838.90 867.68 0 -1.35(-0.16%)
Nov 25, 2008 889.98 894.56 845.25 869.04 0 +9.63(+1.12%)
Nov 24, 2008 816.27 871.51 806.03 859.40 0 +74.93(+9.55%)
Nov 21, 2008 789.54 799.75 739.47 784.47 0 +37.91(+5.08%)
Nov 20, 2008 804.74 809.85 743.26 746.57 0 -52.50(-6.57%)
Nov 19, 2008 836.64 847.16 797.67 799.06 0 -38.61(-4.61%)
Nov 18, 2008 834.25 851.45 818.67 837.67 0 +15.85(+1.93%)
Nov 17, 2008 835.87 846.78 818.44 821.82 0 -10.65(-1.28%)
Nov 14, 2008 840.74 866.34 825.23 832.47 0 -56.77(-6.38%)
Nov 13, 2008 831.72 893.92 799.26 889.24 0 +107.89(+13.81%)
Nov 12, 2008 788.02 809.84 769.34 781.35 0 -32.73(-4.02%)
Nov 11, 2008 831.93 833.67 800.82 814.09 0 -40.80(-4.77%)
Nov 10, 2008 875.01 875.97 838.22 854.88 0 -19.67(-2.25%)
Nov 07, 2008 860.70 881.77 849.22 874.56 0 +35.95(+4.29%)
Nov 06, 2008 879.07 890.40 831.17 838.60 0 -34.82(-3.99%)
Nov 05, 2008 909.38 925.04 869.73 873.42 0 -60.01(-6.43%)
Nov 04, 2008 916.05 947.92 913.55 933.44 0 +45.04(+5.07%)
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.