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, 2017 2398 2422 2379 2393 0 -15.61(-0.65%)
Jan 30, 2017 2392 2424 2365 2408 0 +3.96(+0.16%)
Jan 27, 2017 2357 2428 2357 2404 0 +42.93(+1.82%)
Jan 26, 2017 2283 2387 2283 2361 0 +9.76(+0.42%)
Jan 25, 2017 2236 2381 2236 2352 0 +195.02(+9.04%)
Jan 24, 2017 2160 2178 2131 2156 0 -1.95(-0.09%)
Jan 23, 2017 2158 2194 2151 2158 0 -17.56(-0.81%)
Jan 20, 2017 2182 2221 2172 2176 0 -5.85(-0.27%)
Jan 19, 2017 2233 2238 2174 2182 0 -46.84(-2.10%)
Jan 18, 2017 2244 2249 2219 2229 0 -3.90(-0.17%)
Jan 17, 2017 2274 2279 2221 2233 0 -46.83(-2.05%)
Jan 13, 2017 2279 2279 2279 2279 0 -17.57(-0.76%)
Jan 12, 2017 2289 2301 2252 2297 0 +0.00(+0.00%)
Jan 11, 2017 2258 2319 2252 2297 0 +31.23(+1.38%)
Jan 10, 2017 2283 2283 2254 2266 0 -7.81(-0.34%)
Jan 09, 2017 2272 2287 2244 2274 0 +0.00(+0.00%)
Jan 06, 2017 2293 2303 2268 2274 0 -9.76(-0.43%)
Jan 05, 2017 2338 2361 2264 2283 0 -56.59(-2.42%)
Jan 04, 2017 2303 2350 2298 2340 0 +44.88(+1.96%)
Jan 03, 2017 2320 2330 2289 2295 0 -14.06(-0.61%)
Dec 30, 2016 2309 2309 2309 2309 0 -5.85(-0.25%)
Dec 29, 2016 2293 2323 2278 2315 0 +33.17(+1.45%)
Dec 28, 2016 2315 2329 2274 2282 0 -35.12(-1.52%)
Dec 27, 2016 2309 2331 2298 2317 0 +6.42(+0.28%)
Dec 23, 2016 2310 2310 2310 2310 0 +31.22(+1.37%)
Dec 22, 2016 2293 2301 2238 2279 0 -17.56(-0.76%)
Dec 21, 2016 2291 2313 2281 2297 0 -1.95(-0.08%)
Dec 20, 2016 2248 2305 2248 2299 0 +52.69(+2.35%)
Dec 19, 2016 2254 2262 2221 2246 0 -9.81(-0.43%)
Dec 16, 2016 2256 2287 2242 2256 0 +9.75(+0.43%)
Dec 15, 2016 2258 2281 2240 2246 0 -1.95(-0.09%)
Dec 14, 2016 2246 2287 2236 2248 0 -3.90(-0.17%)
Dec 13, 2016 2229 2258 2225 2252 0 +29.27(+1.32%)
Dec 12, 2016 2254 2254 2193 2223 0 -44.88(-1.98%)
Dec 09, 2016 2264 2282 2258 2268 0 +13.66(+0.61%)
Dec 08, 2016 2184 2258 2184 2254 0 +64.39(+2.94%)
Dec 07, 2016 2176 2195 2156 2190 0 -1.95(-0.09%)
Dec 06, 2016 2174 2193 2137 2192 0 +29.27(+1.35%)
Dec 05, 2016 2152 2180 2147 2162 0 +31.23(+1.47%)
Dec 02, 2016 2166 2183 2129 2131 0 -27.32(-1.27%)
Dec 01, 2016 2172 2203 2145 2158 0 -9.76(-0.45%)
Nov 30, 2016 2176 2207 2167 2168 0 +0.00(+0.00%)
Nov 29, 2016 2133 2174 2129 2168 0 +35.13(+1.65%)
Nov 28, 2016 2123 2151 2100 2133 0 +13.66(+0.64%)
Nov 25, 2016 2115 2123 2108 2119 0 +11.70(+0.56%)
Nov 23, 2016 2108 2108 2108 2108 0 -9.75(-0.46%)
Nov 22, 2016 2106 2117 2088 2117 0 +21.46(+1.02%)
Nov 21, 2016 2096 2106 2080 2096 0 +3.91(+0.19%)
Nov 18, 2016 2119 2123 2076 2092 0 -17.57(-0.83%)
Nov 17, 2016 2086 2115 2086 2110 0 +27.32(+1.31%)
Nov 16, 2016 2061 2094 2061 2082 0 +21.47(+1.04%)
Nov 15, 2016 2041 2071 2030 2061 0 +7.80(+0.38%)
Nov 14, 2016 1977 2055 1975 2053 0 +85.87(+4.37%)
Nov 11, 2016 1909 1971 1899 1967 0 +68.29(+3.60%)
Nov 10, 2016 1889 1918 1885 1899 0 +38.98(+2.10%)
Nov 09, 2016 1780 1868 1774 1860 0 +72.20(+4.04%)
Nov 08, 2016 1795 1815 1784 1788 0 -7.81(-0.43%)
Nov 07, 2016 1766 1801 1762 1795 0 +56.59(+3.25%)
Nov 04, 2016 1721 1760 1712 1739 0 +15.62(+0.91%)
Nov 03, 2016 1727 1739 1715 1723 0 -1.96(-0.11%)
Nov 02, 2016 1739 1756 1723 1725 0 -17.56(-1.01%)
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.