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 31, 2012 1035 1036 1024 1030 0 +6.84(+0.67%)
Jan 30, 2012 1029 1029 1017 1023 0 -19.31(-1.85%)
Jan 27, 2012 1039 1046 1035 1042 0 -9.92(-0.94%)
Jan 26, 2012 1053 1062 1042 1052 0 +6.20(+0.59%)
Jan 25, 2012 1036 1048 1029 1046 0 +8.35(+0.80%)
Jan 24, 2012 1031 1040 1027 1038 0 +1.61(+0.16%)
Jan 23, 2012 1028 1042 1028 1036 0 +8.80(+0.86%)
Jan 20, 2012 1017 1029 1016 1027 0 +6.69(+0.66%)
Jan 19, 2012 1009 1022 1005 1021 0 +7.53(+0.74%)
Jan 18, 2012 1007 1014 1004 1013 0 +13.40(+1.34%)
Jan 17, 2012 1001 1008 996.61 999.79 0 +8.11(+0.82%)
Jan 13, 2012 991.69 991.69 991.69 0 -4.74(-0.48%)
Jan 12, 2012 994.80 998.64 987.23 996.43 0 +1.45(+0.15%)
Jan 11, 2012 991.78 996.60 983.85 994.98 0 -1.78(-0.18%)
Jan 10, 2012 997.48 1000 993.34 996.76 0 +13.52(+1.37%)
Jan 09, 2012 984.11 987.66 974.59 983.25 0 +8.03(+0.82%)
Jan 06, 2012 979.54 981.08 966.74 975.22 0 -9.62(-0.98%)
Jan 05, 2012 979.83 986.74 974.79 984.84 0 -21.21(-2.11%)
Jan 04, 2012 1004 1011 997.68 1006 0 +0.35(+0.03%)
Dec 30, 2011 1002 1010 996.29 1006 0 +8.67(+0.87%)
Dec 29, 2011 987.40 1000 984.84 997.03 0 +7.96(+0.80%)
Dec 28, 2011 1002 1002 987.37 989.08 0 -19.55(-1.94%)
Dec 27, 2011 1006 1016 1005 1009 0 +4.11(+0.41%)
Dec 23, 2011 1005 1005 1005 0 +14.91(+1.51%)
Dec 21, 2011 993.47 995.60 980.00 989.61 0 -6.38(-0.64%)
Dec 20, 2011 988.29 997.34 986.01 995.98 0 +41.12(+4.31%)
Dec 19, 2011 970.23 972.90 954.21 954.86 0 -15.95(-1.64%)
Dec 16, 2011 975.25 978.40 963.45 970.81 0 +1.35(+0.14%)
Dec 15, 2011 978.22 979.89 965.03 969.46 0 +0.78(+0.08%)
Dec 14, 2011 975.97 978.96 964.58 968.69 0 -1.65(-0.17%)
Dec 13, 2011 991.25 996.81 968.44 970.34 0 -17.69(-1.79%)
Dec 12, 2011 993.03 995.47 981.45 988.03 0 -27.18(-2.68%)
Dec 09, 2011 1002 1019 1002 1015 0 +30.10(+3.06%)
Dec 08, 2011 999.04 1002 982.06 985.11 0 -14.20(-1.42%)
Dec 07, 2011 989.74 1004 982.15 999.31 0 -3.20(-0.32%)
Dec 06, 2011 1004 1007 994.64 1003 0 -7.09(-0.70%)
Dec 05, 2011 1019 1024 1003 1010 0 +10.37(+1.04%)
Dec 02, 2011 1012 1015 995.27 999.23 0 -10.50(-1.04%)
Dec 01, 2011 1017 1023 1005 1010 0 -11.19(-1.10%)
Nov 30, 2011 1010 1021 1007 1021 0 +47.07(+4.83%)
Nov 29, 2011 973.04 982.33 969.51 973.85 0 +8.09(+0.84%)
Nov 28, 2011 972.54 976.95 958.57 965.75 0 +25.85(+2.75%)
Nov 25, 2011 947.07 958.49 938.74 939.91 0 -2.34(-0.25%)
Nov 23, 2011 942.25 942.25 942.25 0 -31.66(-3.25%)
Nov 22, 2011 969.88 980.07 966.80 973.90 0 -9.10(-0.93%)
Nov 21, 2011 980.41 985.19 974.14 983.00 0 -13.59(-1.36%)
Nov 18, 2011 998.53 1002 988.91 996.59 0 +7.23(+0.73%)
Nov 17, 2011 998.19 1003 984.96 989.36 0 -14.12(-1.41%)
Nov 16, 2011 1011 1019 1001 1003 0 -40.03(-3.84%)
Nov 15, 2011 1043 1053 1032 1044 0 +0.79(+0.08%)
Nov 14, 2011 1047 1051 1040 1043 0 -24.26(-2.27%)
Nov 11, 2011 1049 1072 1049 1067 0 +27.46(+2.64%)
Nov 10, 2011 1042 1045 1027 1040 0 +12.97(+1.26%)
Nov 09, 2011 1048 1048 1025 1027 0 -50.06(-4.65%)
Nov 08, 2011 1073 1081 1056 1077 0 -7.08(-0.65%)
Nov 07, 2011 1069 1085 1062 1084 0 +14.21(+1.33%)
Nov 04, 2011 1064 1076 1054 1069 0 -9.01(-0.84%)
Nov 03, 2011 1065 1081 1049 1078 0 +40.32(+3.88%)
Nov 02, 2011 1040 1049 1032 1038 0 +9.15(+0.89%)
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.