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, 2019 2122 2158 2101 2118 0 -12.15(-0.57%)
Jan 30, 2019 2172 2172 2093 2130 0 -14.06(-0.66%)
Jan 29, 2019 2133 2173 2115 2144 0 +16.01(+0.75%)
Jan 28, 2019 2090 2139 2081 2128 0 +21.46(+1.02%)
Jan 25, 2019 2162 2176 2106 2107 0 -38.64(-1.80%)
Jan 24, 2019 2130 2147 2110 2146 0 +12.88(+0.60%)
Jan 23, 2019 2112 2138 2103 2133 0 +30.45(+1.45%)
Jan 22, 2019 2153 2158 2079 2102 0 -62.45(-2.89%)
Jan 18, 2019 2153 2232 2141 2165 0 +28.10(+1.32%)
Jan 17, 2019 2126 2145 2107 2137 0 +6.25(+0.29%)
Jan 16, 2019 2123 2169 2121 2130 0 -5.86(-0.27%)
Jan 15, 2019 2184 2196 2129 2136 0 -50.35(-2.30%)
Jan 14, 2019 2166 2214 2166 2186 0 +3.52(+0.16%)
Jan 11, 2019 2163 2200 2151 2183 0 +0.00(+0.00%)
Jan 10, 2019 2166 2191 2143 2183 0 +4.29(+0.20%)
Jan 09, 2019 2129 2179 2129 2179 0 +62.45(+2.95%)
Jan 08, 2019 2125 2158 2115 2116 0 +11.31(+0.54%)
Jan 07, 2019 2085 2108 2073 2105 0 +9.81(+0.47%)
Jan 04, 2019 2054 2120 2046 2095 0 +71.43(+3.53%)
Jan 03, 2019 2008 2059 1985 2024 0 +10.14(+0.50%)
Jan 02, 2019 1988 2052 1975 2014 0 -13.66(-0.67%)
Dec 31, 2018 2011 2029 1960 2027 0 +30.06(+1.51%)
Dec 28, 2018 1968 2033 1957 1997 0 +23.41(+1.19%)
Dec 27, 2018 1906 1975 1895 1974 0 +28.88(+1.48%)
Dec 26, 2018 1877 1948 1862 1945 0 +71.82(+3.83%)
Dec 24, 2018 1870 1902 1852 1873 0 -4.30(-0.23%)
Dec 21, 2018 1916 1958 1853 1877 0 -44.88(-2.33%)
Dec 20, 2018 1935 1947 1878 1922 0 -32.00(-1.64%)
Dec 19, 2018 1982 2042 1944 1954 0 -22.69(-1.15%)
Dec 18, 2018 2043 2057 1969 1977 0 -48.79(-2.41%)
Dec 17, 2018 2096 2096 2018 2026 0 -50.29(-2.42%)
Dec 14, 2018 2077 2121 2034 2076 0 -24.20(-1.15%)
Dec 13, 2018 2180 2194 2096 2100 0 -80.40(-3.69%)
Dec 12, 2018 2216 2220 2176 2181 0 +2.73(+0.13%)
Dec 11, 2018 2178 2194 2154 2178 0 +30.84(+1.44%)
Dec 10, 2018 2159 2186 2108 2147 0 -10.93(-0.51%)
Dec 07, 2018 2260 2287 2156 2158 0 -117.09(-5.15%)
Dec 06, 2018 2198 2276 2187 2275 0 +48.34(+2.17%)
Dec 04, 2018 2275 2291 2209 2227 0 -45.66(-2.01%)
Dec 03, 2018 2262 2278 2226 2272 0 +37.47(+1.68%)
Nov 30, 2018 2289 2313 2226 2235 0 -67.13(-2.92%)
Nov 29, 2018 2203 2306 2203 2302 0 +79.23(+3.56%)
Nov 28, 2018 2222 2236 2176 2223 0 +6.63(+0.30%)
Nov 27, 2018 2200 2237 2194 2216 0 +6.64(+0.30%)
Nov 26, 2018 2205 2233 2185 2210 0 +41.03(+1.89%)
Nov 23, 2018 2147 2195 2121 2168 0 +7.42(+0.34%)
Nov 21, 2018 2161 2161 2161 2161 0 +36.29(+1.71%)
Nov 20, 2018 2170 2186 2097 2125 0 -71.03(-3.23%)
Nov 19, 2018 2203 2222 2178 2196 0 +0.00(+0.00%)
Nov 16, 2018 2273 2277 2195 2196 0 -90.94(-3.98%)
Nov 15, 2018 2272 2299 2228 2287 0 -3.90(-0.17%)
Nov 14, 2018 2238 2298 2227 2291 0 +69.86(+3.15%)
Nov 13, 2018 2233 2239 2198 2221 0 -3.12(-0.14%)
Nov 12, 2018 2232 2278 2215 2224 0 -11.71(-0.52%)
Nov 09, 2018 2244 2301 2208 2236 0 -10.15(-0.45%)
Nov 08, 2018 2335 2335 2173 2246 0 -110.84(-4.70%)
Nov 07, 2018 2304 2435 2264 2357 0 +121.77(+5.45%)
Nov 06, 2018 2202 2238 2161 2235 0 +37.86(+1.72%)
Nov 05, 2018 2177 2207 2152 2197 0 +32.34(+1.49%)
Nov 02, 2018 2153 2179 2120 2165 0 +25.76(+1.20%)
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.