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, 2018 2681 2707 2558 2581 0 -10.15(-0.39%)
Jan 30, 2018 2607 2629 2586 2592 0 -23.37(-0.89%)
Jan 29, 2018 2590 2635 2574 2615 0 +33.18(+1.29%)
Jan 26, 2018 2644 2660 2551 2582 0 -66.35(-2.51%)
Jan 25, 2018 2615 2648 2597 2648 0 +44.88(+1.72%)
Jan 24, 2018 2638 2644 2599 2603 0 -19.51(-0.74%)
Jan 23, 2018 2588 2635 2564 2623 0 +29.27(+1.13%)
Jan 22, 2018 2603 2611 2586 2594 0 -13.61(-0.52%)
Jan 19, 2018 2595 2621 2590 2607 0 +3.91(+0.15%)
Jan 18, 2018 2588 2609 2584 2603 0 +5.85(+0.23%)
Jan 17, 2018 2621 2658 2594 2597 0 -23.42(-0.89%)
Jan 16, 2018 2613 2644 2601 2621 0 -1.95(-0.07%)
Jan 12, 2018 2623 2623 2623 2623 0 -3.90(-0.15%)
Jan 11, 2018 2570 2631 2547 2627 0 +72.20(+2.83%)
Jan 10, 2018 2554 2554 2539 2554 0 -17.56(-0.68%)
Jan 09, 2018 2539 2595 2539 2572 0 +37.08(+1.46%)
Jan 08, 2018 2539 2558 2528 2535 0 -9.76(-0.38%)
Jan 05, 2018 2568 2568 2539 2545 0 -15.61(-0.61%)
Jan 04, 2018 2554 2576 2537 2560 0 +17.56(+0.69%)
Jan 03, 2018 2549 2551 2508 2543 0 -1.95(-0.08%)
Jan 02, 2018 2582 2593 2533 2545 0 -33.18(-1.29%)
Dec 29, 2017 2578 2578 2578 2578 0 -35.12(-1.34%)
Dec 28, 2017 2662 2662 2603 2613 0 -44.88(-1.69%)
Dec 27, 2017 2713 2718 2654 2658 0 -52.69(-1.94%)
Dec 26, 2017 2666 2714 2666 2711 0 +44.88(+1.68%)
Dec 22, 2017 2670 2695 2631 2666 0 +0.00(+0.00%)
Dec 21, 2017 2726 2730 2662 2666 0 -54.64(-2.01%)
Dec 20, 2017 2750 2757 2718 2720 0 -31.22(-1.13%)
Dec 19, 2017 2744 2765 2718 2752 0 +5.80(+0.21%)
Dec 18, 2017 2734 2767 2716 2746 0 +33.17(+1.22%)
Dec 15, 2017 2722 2763 2709 2713 0 -5.80(-0.21%)
Dec 14, 2017 2761 2771 2707 2718 0 -33.17(-1.21%)
Dec 13, 2017 2789 2789 2751 2752 0 -27.32(-0.98%)
Dec 12, 2017 2816 2820 2748 2779 0 -23.42(-0.84%)
Dec 11, 2017 2793 2813 2781 2802 0 +5.86(+0.21%)
Dec 08, 2017 2793 2804 2748 2796 0 +56.59(+2.07%)
Dec 07, 2017 2734 2794 2734 2740 0 +0.00(+0.00%)
Dec 06, 2017 2738 2746 2699 2740 0 +7.80(+0.29%)
Dec 05, 2017 2767 2771 2728 2732 0 -21.46(-0.78%)
Dec 04, 2017 2650 2765 2650 2754 0 +103.42(+3.90%)
Dec 01, 2017 2603 2668 2570 2650 0 -9.75(-0.37%)
Nov 30, 2017 2675 2703 2642 2660 0 -11.71(-0.44%)
Nov 29, 2017 2601 2718 2595 2672 0 +44.88(+1.71%)
Nov 28, 2017 2673 2689 2597 2627 0 -9.76(-0.37%)
Nov 27, 2017 2677 2765 2562 2636 0 +255.64(+10.74%)
Nov 24, 2017 2352 2389 2350 2381 0 +33.17(+1.41%)
Nov 22, 2017 2369 2385 2348 2348 0 -19.51(-0.82%)
Nov 21, 2017 2392 2392 2349 2367 0 -21.47(-0.90%)
Nov 20, 2017 2373 2402 2361 2389 0 +11.71(+0.49%)
Nov 17, 2017 2334 2412 2334 2377 0 +37.08(+1.58%)
Nov 16, 2017 2186 2350 2186 2340 0 +222.46(+10.51%)
Nov 15, 2017 2037 2141 2022 2117 0 +70.25(+3.43%)
Nov 14, 2017 2055 2063 2035 2047 0 -15.61(-0.76%)
Nov 13, 2017 2059 2063 2041 2063 0 -13.66(-0.66%)
Nov 10, 2017 2084 2104 2063 2076 0 -5.86(-0.28%)
Nov 09, 2017 2014 2082 2014 2082 0 +52.69(+2.60%)
Nov 08, 2017 2016 2043 2010 2030 0 +3.91(+0.19%)
Nov 07, 2017 2006 2035 2006 2026 0 +13.66(+0.68%)
Nov 06, 2017 1990 2016 1976 2012 0 +15.61(+0.78%)
Nov 03, 2017 2018 2018 1989 1996 0 -19.52(-0.97%)
Nov 02, 2017 2022 2024 1990 2016 0 -21.46(-1.05%)
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.