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 (%)
Oct 31, 2008 852.73 904.29 850.18 884.60 0 -0.53(-0.06%)
Oct 30, 2008 883.28 893.78 852.08 885.13 0 +38.76(+4.58%)
Oct 29, 2008 830.46 867.27 821.52 846.37 0 -3.41(-0.40%)
Oct 28, 2008 799.54 851.38 763.76 849.78 0 +79.14(+10.27%)
Oct 27, 2008 763.93 797.00 755.54 770.64 0 -26.93(-3.38%)
Oct 24, 2008 747.25 810.78 745.16 797.57 0 -31.37(-3.78%)
Oct 23, 2008 834.79 848.99 790.12 828.94 0 -1.66(-0.20%)
Oct 22, 2008 864.99 870.17 815.43 830.60 0 -69.21(-7.69%)
Oct 21, 2008 928.34 934.26 896.33 899.81 0 -32.12(-3.45%)
Oct 20, 2008 890.67 933.00 885.50 931.93 0 +59.52(+6.82%)
Oct 17, 2008 852.07 909.97 845.57 872.41 0 -10.13(-1.15%)
Oct 16, 2008 839.70 888.45 807.69 882.53 0 +41.70(+4.96%)
Oct 15, 2008 907.25 908.81 839.78 840.83 0 -77.19(-8.41%)
Oct 14, 2008 943.21 947.88 901.01 918.02 0 -25.28(-2.68%)
Oct 13, 2008 880.26 944.48 872.59 943.29 0 +100.61(+11.94%)
Oct 10, 2008 822.10 869.12 789.88 842.69 0 -12.29(-1.44%)
Oct 09, 2008 913.37 923.56 846.82 854.98 0 -19.29(-2.21%)
Oct 08, 2008 898.87 921.15 856.67 874.26 0 -46.36(-5.04%)
Oct 07, 2008 996.90 1001 916.72 920.62 0 -80.52(-8.04%)
Oct 06, 2008 1013 1018 955.09 1001 0 -38.18(-3.67%)
Oct 03, 2008 1049 1080 1036 1039 0 -12.39(-1.18%)
Oct 02, 2008 1083 1084 1047 1052 0 -22.06(-2.05%)
Oct 01, 2008 1058 1089 1047 1074 0 +10.23(+0.96%)
Sep 30, 2008 1053 1079 1035 1064 0 +61.90(+6.18%)
Sep 29, 2008 1068 1074 987.33 1002 0 -112.19(-10.07%)
Sep 26, 2008 1110 1120 1098 1114 0 -13.62(-1.21%)
Sep 25, 2008 1134 1145 1119 1127 0 +19.32(+1.74%)
Sep 24, 2008 1127 1130 1098 1108 0 -8.34(-0.75%)
Sep 23, 2008 1140 1146 1112 1116 0 -23.87(-2.09%)
Sep 22, 2008 1155 1161 1125 1140 0 -34.55(-2.94%)
Sep 19, 2008 1161 1191 1121 1175 0 +72.43(+6.57%)
Sep 18, 2008 1096 1113 1049 1102 0 +39.28(+3.69%)
Sep 17, 2008 1077 1093 1058 1063 0 -53.24(-4.77%)
Sep 16, 2008 1108 1123 1086 1116 0 -18.51(-1.63%)
Sep 15, 2008 1134 1166 1119 1135 0 -60.05(-5.03%)
Sep 12, 2008 1184 1198 1174 1195 0 +13.28(+1.12%)
Sep 11, 2008 1160 1183 1153 1182 0 +0.28(+0.02%)
Sep 10, 2008 1175 1198 1168 1181 0 +11.41(+0.98%)
Sep 09, 2008 1191 1200 1164 1170 0 -23.55(-1.97%)
Sep 08, 2008 1189 1209 1176 1194 0 +27.77(+2.38%)
Sep 05, 2008 1164 1173 1147 1166 0 +0.03(+0.00%)
Sep 04, 2008 1197 1201 1163 1166 0 -55.70(-4.56%)
Sep 03, 2008 1218 1230 1203 1221 0 -13.84(-1.12%)
Sep 02, 2008 1249 1258 1230 1235 0 -12.05(-0.97%)
Sep 01, 2008 1244 1257 1237 1247 0 +0.00(+0.00%)
Aug 29, 2008 1244 1257 1237 1247 0 +1.83(+0.15%)
Aug 28, 2008 1239 1248 1235 1246 0 +25.92(+2.13%)
Aug 27, 2008 1219 1228 1213 1220 0 +9.04(+0.75%)
Aug 26, 2008 1207 1227 1202 1211 0 +4.88(+0.40%)
Aug 25, 2008 1221 1224 1202 1206 0 -15.56(-1.27%)
Aug 22, 2008 1215 1225 1213 1221 0 +13.15(+1.09%)
Aug 21, 2008 1201 1214 1199 1208 0 +19.31(+1.62%)
Aug 20, 2008 1186 1198 1173 1189 0 -10.20(-0.85%)
Aug 19, 2008 1213 1215 1192 1199 0 -28.13(-2.29%)
Aug 18, 2008 1241 1241 1224 1227 0 -20.66(-1.66%)
Aug 15, 2008 1242 1253 1234 1248 0 -4.57(-0.36%)
Aug 14, 2008 1237 1258 1236 1252 0 -3.01(-0.24%)
Aug 13, 2008 1247 1260 1234 1255 0 -3.54(-0.28%)
Aug 12, 2008 1250 1278 1235 1259 0 -29.90(-2.32%)
Aug 11, 2008 1287 1304 1280 1289 0 +3.64(+0.28%)
Aug 08, 2008 1251 1295 1246 1285 0 +50.83(+4.12%)
Aug 07, 2008 1246 1256 1230 1234 0 -34.99(-2.76%)
Aug 06, 2008 1264 1273 1252 1269 0 -26.26(-2.03%)
Aug 05, 2008 1282 1297 1272 1296 0 +52.29(+4.21%)
Aug 04, 2008 1241 1253 1235 1243 0 +36.76(+3.05%)
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.