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, 2011 1076 1077 1048 1049 0 -42.32(-3.88%)
Oct 28, 2011 1091 1097 1085 1092 0 -9.25(-0.84%)
Oct 27, 2011 1096 1107 1085 1101 0 +33.23(+3.11%)
Oct 26, 2011 1076 1083 1051 1068 0 +18.77(+1.79%)
Oct 25, 2011 1060 1061 1045 1049 0 -9.30(-0.88%)
Oct 24, 2011 1046 1062 1046 1058 0 +15.64(+1.50%)
Oct 21, 2011 1028 1044 1026 1042 0 +30.18(+2.98%)
Oct 20, 2011 1010 1015 995.73 1012 0 +13.65(+1.37%)
Oct 19, 2011 1012 1015 996.92 998.67 0 -21.70(-2.13%)
Oct 18, 2011 1004 1026 996.25 1020 0 +22.15(+2.22%)
Oct 17, 2011 1014 1017 997.00 998.22 0 -38.04(-3.67%)
Oct 14, 2011 1035 1038 1028 1036 0 +25.06(+2.48%)
Oct 13, 2011 1006 1016 1002 1011 0 +5.16(+0.51%)
Oct 12, 2011 1007 1014 1004 1006 0 +17.09(+1.73%)
Oct 11, 2011 986.40 992.00 982.98 988.95 0 -4.63(-0.47%)
Oct 10, 2011 983.30 997.09 983.20 993.58 0 +22.67(+2.34%)
Oct 07, 2011 979.46 986.84 967.25 970.90 0 -1.10(-0.11%)
Oct 06, 2011 953.42 972.89 950.76 972.00 0 +26.81(+2.84%)
Oct 05, 2011 934.83 949.36 928.65 945.19 0 -1.85(-0.20%)
Oct 04, 2011 918.49 947.87 909.96 947.04 0 +20.85(+2.25%)
Oct 03, 2011 933.74 948.31 922.93 926.19 0 -6.11(-0.66%)
Sep 30, 2011 940.66 948.00 930.09 932.30 0 -22.93(-2.40%)
Sep 29, 2011 958.01 965.06 941.59 955.23 0 +13.00(+1.38%)
Sep 28, 2011 966.44 974.37 940.63 942.22 0 -18.68(-1.94%)
Sep 27, 2011 978.04 980.13 956.91 960.90 0 +7.35(+0.77%)
Sep 26, 2011 938.49 954.51 929.41 953.55 0 +36.86(+4.02%)
Sep 23, 2011 897.60 921.30 897.58 916.68 0 +10.11(+1.11%)
Sep 22, 2011 908.66 913.21 895.01 906.58 0 -27.94(-2.99%)
Sep 21, 2011 956.56 962.88 934.12 934.52 0 -20.41(-2.14%)
Sep 20, 2011 955.33 966.78 949.43 954.93 0 +11.80(+1.25%)
Sep 19, 2011 937.70 946.23 929.46 943.13 0 -16.73(-1.74%)
Sep 16, 2011 958.66 966.86 955.19 959.86 0 +2.84(+0.30%)
Sep 15, 2011 951.80 958.26 944.99 957.02 0 +16.73(+1.78%)
Sep 14, 2011 927.24 947.41 915.27 940.29 0 +24.16(+2.64%)
Sep 13, 2011 909.18 919.36 904.96 916.12 0 -6.73(-0.73%)
Sep 12, 2011 909.36 924.17 903.57 922.85 0 -6.02(-0.65%)
Sep 09, 2011 942.76 944.02 925.16 928.87 0 -25.81(-2.70%)
Sep 08, 2011 958.32 972.01 952.15 954.68 0 -20.34(-2.09%)
Sep 07, 2011 964.97 976.52 962.68 975.01 0 +23.79(+2.50%)
Sep 06, 2011 943.93 952.75 934.96 951.22 0 -41.44(-4.17%)
Sep 02, 2011 992.66 992.66 992.66 0 -9.59(-0.96%)
Sep 01, 2011 1016 1024 1002 1002 0 -7.54(-0.75%)
Aug 31, 2011 1004 1015 999.80 1010 0 +19.92(+2.01%)
Aug 30, 2011 984.80 994.48 976.63 989.87 0 -14.16(-1.41%)
Aug 29, 2011 977.56 1006 976.22 1004 0 +23.80(+2.43%)
Aug 26, 2011 952.97 981.26 944.42 980.23 0 +17.43(+1.81%)
Aug 25, 2011 984.68 990.39 959.73 962.79 0 -21.41(-2.18%)
Aug 24, 2011 988.21 1001 980.35 984.20 0 -6.94(-0.70%)
Aug 23, 2011 967.35 991.89 963.96 991.14 0 +31.00(+3.23%)
Aug 22, 2011 980.64 981.03 956.66 960.13 0 +12.21(+1.29%)
Aug 19, 2011 929.58 972.55 928.84 947.93 0 +14.44(+1.55%)
Aug 18, 2011 949.60 950.80 925.13 933.49 0 -51.82(-5.26%)
Aug 17, 2011 987.09 994.34 979.98 985.30 0 +6.59(+0.67%)
Aug 16, 2011 973.23 986.05 969.11 978.71 0 -24.10(-2.40%)
Aug 15, 2011 991.04 1004 987.16 1003 0 +32.74(+3.38%)
Aug 12, 2011 955.88 973.94 953.72 970.07 0 +25.72(+2.72%)
Aug 11, 2011 922.66 950.11 915.47 944.35 0 +19.44(+2.10%)
Aug 10, 2011 935.73 945.20 921.17 924.91 0 -66.83(-6.74%)
Aug 09, 2011 967.00 996.19 948.87 991.74 0 +36.69(+3.84%)
Aug 08, 2011 967.04 980.66 947.82 955.05 0 -42.20(-4.23%)
Aug 05, 2011 1014 1016 983.10 997.25 0 +0.00(+0.00%)
Aug 04, 2011 1013 1021 995.05 997.25 0 -63.58(-5.99%)
Aug 03, 2011 1068 1070 1049 1061 0 -3.13(-0.29%)
Aug 02, 2011 1075 1079 1061 1064 0 -26.16(-2.40%)
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.