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, 2014 2000 2010 1995 2007 0 +17.45(+0.88%)
Oct 30, 2014 1966 1993 1965 1990 0 +12.78(+0.65%)
Oct 28, 2014 1967 1977 1963 1977 0 +21.29(+1.09%)
Oct 27, 2014 1949 1963 1921 1956 0 +33.91(+1.76%)
Oct 24, 2014 1912 1923 1910 1922 0 +7.60(+0.40%)
Oct 23, 2014 1908 1925 1905 1914 0 +1.91(+0.10%)
Oct 21, 2014 1895 1914 1894 1912 0 +30.74(+1.63%)
Oct 20, 2014 1862 1882 1860 1881 0 +15.90(+0.85%)
Oct 17, 2014 1859 1873 1851 1865 0 +13.65(+0.74%)
Oct 16, 2014 1817 1863 1803 1852 0 +30.86(+1.69%)
Oct 15, 2014 1859 1864 1789 1821 0 -39.08(-2.10%)
Oct 14, 2014 1864 1872 1855 1860 0 -2.39(-0.13%)
Oct 13, 2014 1883 1886 1862 1862 0 -14.04(-0.75%)
Oct 10, 2014 1884 1892 1873 1876 0 -15.99(-0.84%)
Oct 09, 2014 1918 1924 1889 1892 0 -33.73(-1.75%)
Oct 08, 2014 1899 1929 1896 1926 0 +18.90(+0.99%)
Oct 07, 2014 1929 1929 1905 1907 0 -50.72(-2.59%)
Oct 06, 2014 1948 1959 1943 1958 0 +34.10(+1.77%)
Oct 03, 2014 1921 1927 1913 1924 0 +7.84(+0.41%)
Oct 02, 2014 1940 1943 1905 1916 0 -10.85(-0.56%)
Oct 01, 2014 1938 1939 1923 1927 0 -24.14(-1.24%)
Sep 30, 2014 1951 1960 1946 1951 0 -24.15(-1.22%)
Sep 29, 2014 1949 1979 1948 1975 0 +26.13(+1.34%)
Sep 26, 2014 1956 1957 1941 1949 0 -6.25(-0.32%)
Sep 25, 2014 1967 1967 1950 1955 0 -53.12(-2.64%)
Sep 19, 2014 2014 2021 2006 2008 0 +4.19(+0.21%)
Sep 18, 2014 2002 2007 1995 2004 0 +17.94(+0.90%)
Sep 17, 2014 1991 1995 1982 1986 0 -7.49(-0.38%)
Sep 16, 2014 1983 1997 1974 1994 0 +17.77(+0.90%)
Sep 15, 2014 1977 1982 1970 1976 0 +6.87(+0.35%)
Sep 12, 2014 1968 1974 1963 1969 0 +4.36(+0.22%)
Sep 11, 2014 1964 1967 1954 1965 0 +5.35(+0.27%)
Sep 10, 2014 1950 1961 1945 1959 0 +12.44(+0.64%)
Sep 09, 2014 1942 1954 1937 1947 0 +8.68(+0.45%)
Sep 08, 2014 1940 1950 1933 1938 0 -36.53(-1.85%)
Sep 05, 2014 1966 1976 1962 1975 0 +0.92(+0.05%)
Sep 04, 2014 1981 1983 1967 1974 0 -26.15(-1.31%)
Sep 03, 2014 2002 2006 1994 2000 0 +8.40(+0.42%)
Sep 02, 2014 1990 1995 1984 1992 0 +9.27(+0.47%)
Aug 29, 2014 1982 1982 1982 0 -10.63(-0.53%)
Aug 28, 2014 1985 2002 1984 1993 0 +0.36(+0.02%)
Aug 27, 2014 1989 1998 1987 1993 0 +12.90(+0.65%)
Aug 26, 2014 1983 1989 1979 1980 0 -2.57(-0.13%)
Aug 25, 2014 1981 1988 1978 1982 0 +10.99(+0.56%)
Aug 22, 2014 1984 1987 1968 1971 0 -15.55(-0.78%)
Aug 21, 2014 1970 1991 1968 1987 0 +7.81(+0.39%)
Aug 20, 2014 1979 1985 1975 1979 0 -4.87(-0.25%)
Aug 19, 2014 1982 1986 1979 1984 0 +8.29(+0.42%)
Aug 18, 2014 1974 1977 1967 1976 0 +17.82(+0.91%)
Aug 15, 2014 1965 1970 1947 1958 0 +1.52(+0.08%)
Aug 14, 2014 1952 1959 1946 1956 0 +11.49(+0.59%)
Aug 13, 2014 1948 1950 1940 1945 0 -5.18(-0.27%)
Aug 12, 2014 1939 1954 1941 1950 0 +5.08(+0.26%)
Aug 11, 2014 1942 1960 1940 1945 0 +30.52(+1.59%)
Aug 08, 2014 1904 1915 1896 1914 0 -1.61(-0.08%)
Aug 07, 2014 1924 1926 1910 1916 0 -5.46(-0.28%)
Aug 06, 2014 1900 1936 1898 1921 0 -19.77(-1.02%)
Aug 05, 2014 1941 1951 1937 1941 0 +3.37(+0.17%)
Aug 04, 2014 1933 1941 1923 1938 0 +1.71(+0.09%)
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.