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 14, 2021 760.10 779.61 748.33 770.63 0 +17.62(+2.34%)
Jan 13, 2021 776.83 785.41 749.50 753.02 0 -11.71(-1.53%)
Dec 23, 2020 728.04 764.73 723.75 764.73 0 +42.99(+5.96%)
Dec 22, 2020 727.37 727.37 702.62 721.74 0 -5.52(-0.76%)
Dec 21, 2020 716.72 738.58 711.26 727.26 0 -10.93(-1.48%)
Dec 18, 2020 749.56 767.90 728.82 738.19 0 -14.44(-1.92%)
Dec 17, 2020 774.15 775.71 736.24 752.63 0 -19.18(-2.48%)
Dec 16, 2020 796.78 804.20 769.02 771.80 0 -24.20(-3.04%)
Dec 15, 2020 758.48 801.86 749.50 796.00 0 +38.69(+5.11%)
Dec 14, 2020 778.00 780.78 737.80 757.31 0 -6.24(-0.82%)
Dec 11, 2020 772.53 785.41 762.38 763.55 0 -23.42(-2.98%)
Dec 10, 2020 806.15 813.17 772.14 786.97 0 -30.50(-3.73%)
Dec 09, 2020 819.76 842.84 809.02 817.47 0 -0.34(-0.04%)
Dec 08, 2020 790.49 818.20 790.10 817.80 0 +17.95(+2.24%)
Dec 07, 2020 788.53 814.79 782.68 799.85 0 +1.62(+0.20%)
Dec 04, 2020 815.02 815.02 777.16 798.24 0 -4.29(-0.53%)
Dec 03, 2020 802.58 831.07 800.45 802.53 0 +10.09(+1.27%)
Dec 02, 2020 805.71 809.22 781.12 792.44 0 -14.83(-1.84%)
Dec 01, 2020 807.71 819.81 797.51 807.27 0 +12.83(+1.61%)
Nov 30, 2020 800.29 812.39 782.29 794.44 0 -10.43(-1.30%)
Nov 27, 2020 803.31 818.92 791.21 804.87 0 +1.56(+0.19%)
Nov 25, 2020 813.12 815.46 771.31 803.31 0 -16.00(-1.95%)
Nov 24, 2020 811.12 831.41 809.16 819.31 0 +17.17(+2.14%)
Nov 23, 2020 761.94 807.21 746.72 802.14 0 +49.51(+6.58%)
Nov 20, 2020 701.89 753.02 698.42 752.63 0 +49.96(+7.11%)
Nov 19, 2020 713.99 727.65 685.13 702.67 0 -11.32(-1.59%)
Nov 18, 2020 735.46 749.50 713.60 713.99 0 -23.42(-3.18%)
Nov 17, 2020 691.35 742.09 688.23 737.41 0 +32.39(+4.59%)
Nov 16, 2020 667.55 705.40 664.42 705.01 0 +55.86(+8.61%)
Nov 13, 2020 600.36 654.67 600.36 649.15 0 +48.79(+8.13%)
Nov 12, 2020 610.12 618.71 596.46 600.36 0 -20.35(-3.28%)
Nov 11, 2020 609.78 628.32 602.37 620.71 0 +10.93(+1.79%)
Nov 10, 2020 593.78 618.76 571.54 609.78 0 +29.72(+5.12%)
Nov 09, 2020 583.19 634.32 575.77 580.07 0 +39.42(+7.29%)
Nov 06, 2020 533.62 558.99 530.33 540.65 0 +8.59(+1.61%)
Nov 05, 2020 471.96 573.82 449.71 532.06 0 +101.47(+23.57%)
Nov 04, 2020 442.30 447.76 429.03 430.59 0 -20.30(-4.50%)
Nov 03, 2020 445.42 456.35 438.79 450.88 0 +14.83(+3.40%)
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.