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, 2013 1701 1716 1696 1707 0 +6.21(+0.37%)
Oct 30, 2013 1714 1716 1697 1700 0 -11.78(-0.69%)
Oct 29, 2013 1713 1715 1704 1712 0 -14.71(-0.85%)
Oct 28, 2013 1723 1732 1721 1727 0 +7.51(+0.44%)
Oct 25, 2013 1714 1722 1708 1719 0 -1.47(-0.09%)
Oct 24, 2013 1717 1724 1713 1721 0 +3.61(+0.21%)
Oct 23, 2013 1714 1720 1710 1717 0 +2.93(+0.17%)
Oct 22, 2013 1709 1720 1702 1714 0 -2.66(-0.15%)
Oct 21, 2013 1708 1718 1705 1717 0 +12.68(+0.74%)
Oct 18, 2013 1697 1708 1694 1704 0 -1.09(-0.06%)
Oct 17, 2013 1690 1706 1689 1705 0 +37.29(+2.24%)
Oct 16, 2013 1666 1673 1662 1668 0 +3.69(+0.22%)
Oct 15, 2013 1665 1672 1663 1664 0 -3.56(-0.21%)
Oct 14, 2013 1652 1668 1650 1668 0 +13.45(+0.81%)
Oct 11, 2013 1640 1655 1640 1655 0 +17.16(+1.05%)
Oct 10, 2013 1624 1638 1623 1637 0 +14.72(+0.91%)
Oct 09, 2013 1622 1628 1614 1623 0 -29.42(-1.78%)
Oct 08, 2013 1672 1675 1651 1652 0 -3.17(-0.19%)
Oct 07, 2013 1652 1662 1650 1655 0 -1.49(-0.09%)
Oct 04, 2013 1650 1663 1647 1657 0 +8.56(+0.52%)
Oct 03, 2013 1656 1657 1639 1648 0 -19.62(-1.18%)
Oct 02, 2013 1670 1673 1661 1668 0 -11.60(-0.69%)
Oct 01, 2013 1671 1681 1666 1679 0 +8.37(+0.50%)
Sep 27, 2013 1666 1677 1662 1671 0 +3.87(+0.23%)
Sep 26, 2013 1675 1681 1661 1667 0 -1.97(-0.12%)
Sep 25, 2013 1668 1676 1667 1669 0 -4.67(-0.28%)
Sep 24, 2013 1665 1685 1662 1674 0 +13.70(+0.83%)
Sep 23, 2013 1668 1670 1650 1660 0 -8.88(-0.53%)
Sep 20, 2013 1668 1677 1664 1669 0 +15.43(+0.93%)
Sep 19, 2013 1668 1670 1649 1654 0 -3.38(-0.20%)
Sep 18, 2013 1641 1658 1625 1657 0 +23.52(+1.44%)
Sep 17, 2013 1630 1641 1625 1633 0 +26.64(+1.66%)
Sep 16, 2013 1606 1613 1603 1607 0 +18.85(+1.19%)
Sep 13, 2013 1590 1592 1581 1588 0 -3.35(-0.21%)
Sep 12, 2013 1597 1602 1590 1591 0 -13.18(-0.82%)
Sep 11, 2013 1592 1605 1592 1604 0 +8.70(+0.55%)
Sep 10, 2013 1591 1601 1587 1596 0 +20.12(+1.28%)
Sep 09, 2013 1565 1580 1564 1576 0 +25.44(+1.64%)
Sep 06, 2013 1548 1557 1538 1550 0 +4.32(+0.28%)
Sep 05, 2013 1539 1551 1538 1546 0 +2.86(+0.19%)
Sep 04, 2013 1523 1544 1522 1543 0 +22.07(+1.45%)
Sep 03, 2013 1526 1530 1516 1521 0 +15.68(+1.04%)
Aug 30, 2013 1505 1505 1505 0 -22.45(-1.47%)
Aug 29, 2013 1524 1535 1524 1528 0 +18.17(+1.20%)
Aug 28, 2013 1503 1515 1503 1510 0 -19.47(-1.27%)
Aug 27, 2013 1539 1544 1524 1529 0 -19.46(-1.26%)
Aug 26, 2013 1551 1554 1545 1548 0 -13.91(-0.89%)
Aug 23, 2013 1559 1566 1556 1562 0 -0.13(-0.01%)
Aug 22, 2013 1555 1564 1553 1562 0 +10.29(+0.66%)
Aug 21, 2013 1565 1567 1551 1552 0 -4.20(-0.27%)
Aug 20, 2013 1551 1563 1549 1556 0 +16.46(+1.07%)
Aug 19, 2013 1544 1549 1538 1540 0 -5.71(-0.37%)
Aug 16, 2013 1539 1549 1536 1546 0 -5.68(-0.37%)
Aug 15, 2013 1549 1558 1534 1551 0 -6.38(-0.41%)
Aug 14, 2013 1555 1562 1553 1558 0 +3.01(+0.19%)
Aug 13, 2013 1555 1561 1547 1555 0 -4.15(-0.27%)
Aug 12, 2013 1558 1561 1551 1559 0 -22.31(-1.41%)
Aug 09, 2013 1578 1589 1576 1581 0 +0.98(+0.06%)
Aug 08, 2013 1576 1583 1570 1580 0 +16.26(+1.04%)
Aug 07, 2013 1558 1569 1548 1564 0 -31.68(-1.99%)
Aug 06, 2013 1601 1602 1585 1596 0 -12.61(-0.78%)
Aug 05, 2013 1604 1612 1599 1608 0 +14.85(+0.93%)
Aug 02, 2013 1588 1596 1586 1593 0 -3.41(-0.21%)
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.