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 30, 2009 521.35 1131 1109 1110 0 -17.50(-1.55%)
Oct 29, 2009 517.21 1131 1122 1128 0 +11.76(+1.05%)
Oct 28, 2009 521.31 1131 1115 1116 0 -8.94(-0.79%)
Oct 27, 2009 520.95 1130 1121 1125 0 +14.81(+1.33%)
Oct 26, 2009 510.76 1123 1107 1110 0 -5.52(-0.49%)
Oct 23, 2009 509.32 1118 1113 1116 0 -9.03(-0.80%)
Oct 22, 2009 512.26 1126 1116 1125 0 +4.32(+0.39%)
Oct 21, 2009 515.02 1130 1119 1120 0 +2.39(+0.21%)
Oct 20, 2009 508.98 1120 1116 1118 0 +4.14(+0.37%)
Oct 19, 2009 504.90 1116 1111 1114 0 -0.26(-0.02%)
Oct 16, 2009 503.80 1116 1105 1114 0 -4.35(-0.39%)
Oct 15, 2009 511.38 1120 1113 1118 0 +5.60(+0.50%)
Oct 14, 2009 508.66 1113 1108 1113 0 +11.00(+1.00%)
Oct 13, 2009 498.31 1103 1098 1102 0 +0.15(+0.01%)
Oct 12, 2009 1104 1106 1100 1102 0 +3.71(+0.34%)
Oct 09, 2009 1100 1101 1095 1098 0 -9.90(-0.89%)
Oct 08, 2009 504.71 1112 1104 1108 0 +4.21(+0.38%)
Oct 07, 2009 500.45 1106 1101 1104 0 -0.81(-0.07%)
Oct 06, 2009 497.01 1107 1099 1104 0 +6.66(+0.61%)
Oct 05, 2009 491.96 1101 1091 1098 0 +4.81(+0.44%)
Oct 02, 2009 488.62 1097 1090 1093 0 -8.35(-0.76%)
Oct 01, 2009 1110 1111 1100 1101 0 +7.68(+0.70%)
Sep 30, 2009 552.83 1097 1084 1094 0 -4.29(-0.39%)
Sep 29, 2009 558.91 1100 1091 1098 0 -0.86(-0.08%)
Sep 28, 2009 554.63 1101 1091 1099 0 +2.72(+0.25%)
Sep 25, 2009 560.28 1101 1093 1096 0 +0.94(+0.09%)
Sep 24, 2009 570.32 1108 1092 1095 0 -17.05(-1.53%)
Sep 23, 2009 583.44 1123 1111 1112 0 -7.96(-0.71%)
Sep 22, 2009 584.78 1123 1118 1120 0 +7.34(+0.66%)
Sep 21, 2009 576.74 1115 1110 1113 0 -14.96(-1.33%)
Sep 18, 2009 589.19 1130 1122 1128 0 +4.07(+0.36%)
Sep 17, 2009 586.47 1129 1119 1124 0 +10.59(+0.95%)
Sep 16, 2009 577.66 1120 1108 1113 0 +2.54(+0.23%)
Sep 15, 2009 568.06 1112 1103 1110 0 -4.13(-0.37%)
Sep 14, 2009 571.36 1116 1106 1115 0 +3.64(+0.33%)
Sep 11, 2009 577.84 1116 1108 1111 0 -0.78(-0.07%)
Sep 10, 2009 570.23 1113 1104 1112 0 +9.95(+0.90%)
Sep 09, 2009 1049 1106 1047 1102 0 +45.61(+4.32%)
Sep 08, 2009 1066 1070 1051 1056 0 +16.27(+1.56%)
Sep 07, 2009 1028 1044 1025 1040 0 +0.10(+0.01%)
Sep 04, 2009 1028 1044 1024 1040 0 +10.96(+1.07%)
Sep 03, 2009 1026 1032 1017 1029 0 +5.61(+0.55%)
Sep 02, 2009 1026 1032 1022 1023 0 -9.06(-0.88%)
Sep 01, 2009 1040 1053 1027 1032 0 -10.76(-1.03%)
Aug 31, 2009 1033 1047 1023 1043 0 -8.74(-0.83%)
Aug 28, 2009 1053 1057 1042 1052 0 +3.30(+0.31%)
Aug 27, 2009 1037 1051 1026 1048 0 +7.79(+0.75%)
Aug 26, 2009 1037 1042 1032 1041 0 -5.59(-0.53%)
Aug 25, 2009 1055 1059 1044 1046 0 -0.84(-0.08%)
Aug 24, 2009 1047 1058 1043 1047 0 +4.54(+0.44%)
Aug 21, 2009 1041 1047 1034 1043 0 +9.22(+0.89%)
Aug 20, 2009 1026 1037 1024 1033 0 +5.01(+0.49%)
Aug 19, 2009 1008 1032 1008 1028 0 +3.37(+0.33%)
Aug 18, 2009 1009 1029 1008 1025 0 +8.21(+0.81%)
Aug 17, 2009 1010 1022 1004 1017 0 -20.57(-1.98%)
Aug 14, 2009 1040 1043 1025 1037 0 -5.69(-0.55%)
Aug 13, 2009 1054 1055 1036 1043 0 -19.29(-1.82%)
Aug 12, 2009 1052 1069 1051 1062 0 +8.61(+0.82%)
Aug 11, 2009 1046 1058 1042 1054 0 -16.28(-1.52%)
Aug 10, 2009 1086 1088 1065 1070 0 -34.89(-3.16%)
Aug 07, 2009 1089 1118 1087 1105 0 +8.65(+0.79%)
Aug 06, 2009 1071 1105 1068 1096 0 +21.15(+1.97%)
Aug 05, 2009 1074 1080 1056 1075 0 -14.74(-1.35%)
Aug 04, 2009 1077 1097 1071 1090 0 +17.60(+1.64%)
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.