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 29, 2016 1628 1659 1613 1651 0 +35.91(+2.22%)
Jan 28, 2016 1612 1619 1565 1615 0 +19.90(+1.25%)
Jan 27, 2016 1510 1659 1464 1596 0 +77.28(+5.09%)
Jan 26, 2016 1450 1519 1424 1518 0 +67.13(+4.63%)
Jan 25, 2016 1468 1471 1441 1451 0 -24.59(-1.67%)
Jan 22, 2016 1440 1478 1416 1476 0 +52.69(+3.70%)
Jan 21, 2016 1437 1454 1413 1423 0 -16.00(-1.11%)
Jan 20, 2016 1453 1455 1367 1439 0 -38.25(-2.59%)
Jan 19, 2016 1558 1558 1456 1477 0 -64.79(-4.20%)
Jan 15, 2016 1542 1542 1542 1542 0 -42.54(-2.68%)
Jan 14, 2016 1491 1624 1480 1585 0 +97.18(+6.53%)
Jan 13, 2016 1487 1561 1462 1487 0 -54.19(-3.52%)
Jan 12, 2016 1557 1560 1503 1542 0 +0.00(+0.00%)
Jan 11, 2016 1540 1584 1515 1542 0 +6.63(+0.43%)
Jan 08, 2016 1524 1549 1510 1535 0 +16.73(+1.10%)
Jan 07, 2016 1635 1635 1512 1518 0 -99.91(-6.17%)
Jan 06, 2016 1621 1656 1605 1618 0 -30.44(-1.85%)
Jan 05, 2016 1666 1674 1642 1649 0 -17.18(-1.03%)
Jan 04, 2016 1655 1672 1632 1666 0 -22.24(-1.32%)
Dec 31, 2015 1688 1688 1688 1688 0 -3.91(-0.23%)
Dec 30, 2015 1633 1694 1633 1692 0 +42.55(+2.58%)
Dec 29, 2015 1677 1687 1642 1649 0 -23.03(-1.38%)
Dec 28, 2015 1689 1695 1668 1672 0 -17.00(-1.01%)
Dec 24, 2015 1689 1689 1689 1689 0 -15.83(-0.93%)
Dec 23, 2015 1715 1741 1698 1705 0 -2.32(-0.14%)
Dec 22, 2015 1678 1710 1670 1708 0 +31.82(+1.90%)
Dec 21, 2015 1665 1677 1643 1676 0 +19.55(+1.18%)
Dec 18, 2015 1655 1672 1640 1656 0 -1.83(-0.11%)
Dec 17, 2015 1659 1670 1652 1658 0 +3.18(+0.19%)
Dec 16, 2015 1592 1678 1592 1655 0 +78.84(+5.00%)
Dec 15, 2015 1682 1694 1516 1576 0 -90.33(-5.42%)
Dec 14, 2015 1744 1754 1655 1666 0 -74.15(-4.26%)
Dec 11, 2015 1766 1791 1725 1740 0 -43.19(-2.42%)
Dec 10, 2015 1800 1817 1773 1784 0 -13.57(-0.76%)
Dec 09, 2015 1768 1798 1766 1797 0 +22.25(+1.25%)
Dec 08, 2015 1785 1790 1759 1775 0 -27.00(-1.50%)
Dec 07, 2015 1831 1831 1781 1802 0 -34.91(-1.90%)
Dec 04, 2015 1751 1852 1751 1837 0 +86.18(+4.92%)
Dec 03, 2015 1786 1797 1738 1751 0 -28.09(-1.58%)
Dec 02, 2015 1818 1823 1771 1779 0 -45.28(-2.48%)
Dec 01, 2015 1812 1825 1793 1824 0 +18.68(+1.03%)
Nov 30, 2015 1817 1819 1784 1805 0 -13.70(-0.75%)
Nov 27, 2015 1791 1824 1790 1819 0 +24.33(+1.36%)
Nov 25, 2015 1795 1795 1795 1795 0 +15.65(+0.88%)
Nov 24, 2015 1773 1783 1748 1779 0 -6.62(-0.37%)
Nov 23, 2015 1786 1786 1777 1786 0 -8.43(-0.47%)
Nov 20, 2015 1791 1809 1784 1794 0 +14.95(+0.84%)
Nov 19, 2015 1797 1797 1771 1779 0 -24.38(-1.35%)
Nov 18, 2015 1763 1804 1763 1804 0 +35.00(+1.98%)
Nov 17, 2015 1780 1805 1756 1769 0 -7.96(-0.45%)
Nov 16, 2015 1743 1779 1741 1777 0 +27.28(+1.56%)
Nov 13, 2015 1748 1771 1726 1749 0 -11.29(-0.64%)
Nov 12, 2015 1804 1817 1754 1761 0 -56.73(-3.12%)
Nov 11, 2015 1830 1835 1807 1817 0 -4.65(-0.26%)
Nov 10, 2015 1791 1824 1782 1822 0 +29.85(+1.67%)
Nov 09, 2015 1811 1819 1780 1792 0 -27.40(-1.51%)
Nov 06, 2015 1818 1825 1799 1820 0 -7.31(-0.40%)
Nov 05, 2015 1816 1832 1798 1827 0 +5.46(+0.30%)
Nov 04, 2015 1832 1842 1801 1821 0 -5.23(-0.29%)
Nov 03, 2015 1823 1839 1813 1827 0 -0.46(-0.03%)
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.