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, 2013 1319 1324 1315 1318 0 -4.94(-0.37%)
Jan 30, 2013 1322 1325 1319 1323 0 +8.63(+0.66%)
Jan 29, 2013 1312 1316 1308 1314 0 -2.90(-0.22%)
Jan 28, 2013 1315 1317 1310 1317 0 -5.97(-0.45%)
Jan 25, 2013 1318 1324 1314 1323 0 +16.40(+1.26%)
Jan 24, 2013 1299 1311 1296 1306 0 +8.32(+0.64%)
Jan 23, 2013 1294 1302 1290 1298 0 -7.66(-0.59%)
Jan 22, 2013 1304 1308 1300 1306 0 -11.55(-0.88%)
Jan 18, 2013 1317 1317 1317 0 +13.22(+1.01%)
Jan 17, 2013 1296 1306 1294 1304 0 +17.65(+1.37%)
Jan 16, 2013 1281 1288 1280 1286 0 +1.16(+0.09%)
Jan 15, 2013 1280 1288 1278 1285 0 +5.40(+0.42%)
Jan 14, 2013 1271 1282 1268 1280 0 -6.59(-0.51%)
Jan 12, 2013 1284 1289 1279 1286 0 +0.00(+0.00%)
Jan 11, 2013 1284 1289 1279 1286 0 +13.93(+1.09%)
Jan 10, 2013 1264 1274 1260 1272 0 +29.78(+2.40%)
Jan 09, 2013 1251 1253 1237 1243 0 -17.45(-1.38%)
Jan 08, 2013 1258 1261 1251 1260 0 -4.26(-0.34%)
Jan 07, 2013 1265 1267 1261 1264 0 -19.18(-1.49%)
Jan 04, 2013 1271 1285 1270 1284 0 +9.95(+0.78%)
Jan 03, 2013 1281 1283 1272 1274 0 -10.07(-0.78%)
Jan 02, 2013 1287 1288 1274 1284 0 +18.29(+1.45%)
Dec 31, 2012 1265 1265 1265 0 +27.09(+2.19%)
Dec 28, 2012 1244 1251 1237 1238 0 -12.23(-0.98%)
Dec 27, 2012 1254 1255 1242 1251 0 -0.69(-0.06%)
Dec 26, 2012 1244 1261 1239 1251 0 +8.12(+0.65%)
Dec 24, 2012 1243 1243 1243 0 -10.18(-0.81%)
Dec 21, 2012 1249 1256 1244 1253 0 -8.85(-0.70%)
Dec 20, 2012 1258 1267 1255 1262 0 +6.85(+0.55%)
Dec 19, 2012 1267 1270 1253 1255 0 +10.91(+0.88%)
Dec 18, 2012 1233 1249 1231 1244 0 +17.61(+1.44%)
Dec 17, 2012 1227 1233 1223 1227 0 -1.45(-0.12%)
Dec 14, 2012 1229 1233 1223 1228 0 +0.52(+0.04%)
Dec 13, 2012 1232 1236 1221 1228 0 -18.63(-1.49%)
Dec 12, 2012 1251 1258 1245 1246 0 -7.75(-0.62%)
Dec 11, 2012 1254 1259 1251 1254 0 +2.64(+0.21%)
Dec 10, 2012 1247 1256 1246 1251 0 +5.96(+0.48%)
Dec 07, 2012 1244 1251 1240 1246 0 -14.01(-1.11%)
Dec 06, 2012 1261 1263 1250 1260 0 +2.10(+0.17%)
Dec 05, 2012 1252 1263 1252 1257 0 +10.17(+0.82%)
Dec 04, 2012 1252 1253 1244 1247 0 +11.42(+0.92%)
Nov 30, 2012 1232 1238 1228 1236 0 +7.67(+0.62%)
Nov 29, 2012 1228 1234 1224 1228 0 +11.45(+0.94%)
Nov 28, 2012 1199 1220 1198 1217 0 +22.49(+1.88%)
Nov 27, 2012 1200 1205 1194 1194 0 -2.90(-0.24%)
Nov 26, 2012 1196 1201 1192 1197 0 -1.72(-0.14%)
Nov 24, 2012 1186 1199 1186 1199 0 +0.00(+0.00%)
Nov 23, 2012 1186 1199 1186 1199 0 +37.23(+3.21%)
Nov 21, 2012 1162 1162 1162 0 +1.90(+0.16%)
Nov 20, 2012 1152 1160 1149 1160 0 +10.34(+0.90%)
Nov 19, 2012 1147 1151 1143 1149 0 +6.81(+0.60%)
Nov 16, 2012 1149 1152 1136 1143 0 -13.95(-1.21%)
Nov 15, 2012 1161 1165 1153 1157 0 -11.79(-1.01%)
Nov 14, 2012 1187 1189 1166 1168 0 +0.68(+0.06%)
Nov 13, 2012 1163 1176 1162 1168 0 +2.89(+0.25%)
Nov 12, 2012 1162 1167 1156 1165 0 +7.65(+0.66%)
Nov 09, 2012 1156 1164 1154 1157 0 -4.01(-0.35%)
Nov 08, 2012 1167 1171 1159 1161 0 -16.75(-1.42%)
Nov 07, 2012 1177 1183 1173 1178 0 -9.55(-0.80%)
Nov 06, 2012 1185 1194 1182 1187 0 +18.55(+1.59%)
Nov 05, 2012 1170 1172 1165 1169 0 -8.90(-0.76%)
Nov 02, 2012 1189 1190 1177 1178 0 -4.98(-0.42%)
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.