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, 2016 1786 1815 1764 1770 0 -15.61(-0.87%)
Oct 28, 2016 1793 1797 1752 1786 0 -9.76(-0.54%)
Oct 27, 2016 1932 1932 1778 1795 0 -97.57(-5.15%)
Oct 26, 2016 1899 1914 1879 1893 0 -1.95(-0.10%)
Oct 25, 2016 1893 1918 1883 1895 0 +1.95(+0.10%)
Oct 24, 2016 1907 1907 1881 1893 0 +11.71(+0.62%)
Oct 21, 2016 1870 1891 1868 1881 0 -9.76(-0.52%)
Oct 20, 2016 1911 1916 1887 1891 0 -21.46(-1.12%)
Oct 19, 2016 1901 1940 1892 1912 0 +19.57(+1.03%)
Oct 18, 2016 1883 1910 1875 1893 0 +25.37(+1.36%)
Oct 17, 2016 1875 1889 1866 1868 0 -23.42(-1.24%)
Oct 14, 2016 1923 1937 1884 1891 0 -30.05(-1.56%)
Oct 13, 2016 1944 1954 1918 1921 0 -26.93(-1.38%)
Oct 12, 2016 1962 1975 1948 1948 0 -11.32(-0.58%)
Oct 11, 2016 1997 1997 1950 1959 0 -39.03(-1.95%)
Oct 10, 2016 1993 2011 1992 1998 0 +12.10(+0.61%)
Oct 07, 2016 1986 1986 1969 1986 0 -9.76(-0.49%)
Oct 06, 2016 2024 2024 1974 1996 0 -28.88(-1.43%)
Oct 05, 2016 2030 2041 2011 2025 0 -4.68(-0.23%)
Oct 04, 2016 2039 2055 2022 2030 0 +43.31(+2.18%)
Sep 26, 2016 1978 1993 1975 1986 0 -3.51(-0.18%)
Sep 23, 2016 1960 2001 1960 1990 0 +14.44(+0.73%)
Sep 22, 2016 1964 1983 1964 1975 0 +13.66(+0.70%)
Sep 21, 2016 1945 1967 1919 1962 0 +13.66(+0.70%)
Sep 20, 2016 2023 2023 1947 1948 0 -68.69(-3.41%)
Sep 19, 2016 2006 2026 1992 2017 0 +20.29(+1.02%)
Sep 16, 2016 1990 2008 1970 1996 0 +3.13(+0.16%)
Sep 15, 2016 1986 1995 1970 1993 0 +7.80(+0.39%)
Sep 14, 2016 1982 2005 1968 1985 0 +0.00(+0.00%)
Sep 13, 2016 1990 2028 1968 1985 0 -21.45(-1.07%)
Sep 12, 2016 2018 2036 1984 2007 0 -21.86(-1.08%)
Sep 09, 2016 2082 2083 2028 2029 0 -70.25(-3.35%)
Sep 08, 2016 2080 2100 2069 2099 0 +8.20(+0.39%)
Sep 07, 2016 2046 2091 2039 2091 0 +48.00(+2.35%)
Sep 06, 2016 2079 2085 2033 2043 0 -35.52(-1.71%)
Sep 02, 2016 2078 2078 2078 2078 0 +30.45(+1.49%)
Sep 01, 2016 2071 2073 2041 2048 0 -22.25(-1.07%)
Aug 31, 2016 2079 2087 2058 2070 0 -6.63(-0.32%)
Aug 30, 2016 2068 2078 2047 2077 0 +9.75(+0.47%)
Aug 29, 2016 2079 2083 2062 2067 0 -30.05(-1.43%)
Aug 26, 2016 2096 2117 2078 2097 0 +4.29(+0.20%)
Aug 25, 2016 2098 2108 2088 2093 0 -7.02(-0.33%)
Aug 24, 2016 2130 2130 2093 2100 0 -15.22(-0.72%)
Aug 23, 2016 2124 2148 2113 2115 0 -1.95(-0.09%)
Aug 22, 2016 2156 2156 2115 2117 0 -37.47(-1.74%)
Aug 19, 2016 2144 2172 2137 2154 0 -3.12(-0.14%)
Aug 18, 2016 2131 2159 2127 2158 0 +25.76(+1.21%)
Aug 17, 2016 2111 2134 2107 2132 0 +19.51(+0.92%)
Aug 16, 2016 2113 2124 2102 2112 0 -2.73(-0.13%)
Aug 15, 2016 2082 2119 2074 2115 0 +32.00(+1.54%)
Aug 12, 2016 2087 2097 2072 2083 0 -4.29(-0.21%)
Aug 11, 2016 2078 2096 2078 2087 0 +20.68(+1.00%)
Aug 10, 2016 2067 2074 2056 2067 0 +1.95(+0.09%)
Aug 09, 2016 2066 2068 2054 2065 0 -2.34(-0.11%)
Aug 08, 2016 2069 2078 2049 2067 0 -3.12(-0.15%)
Aug 05, 2016 2067 2084 2063 2070 0 +8.20(+0.40%)
Aug 04, 2016 2075 2087 2056 2062 0 -17.18(-0.83%)
Aug 03, 2016 2075 2094 2070 2079 0 +1.57(+0.08%)
Aug 02, 2016 2120 2120 2077 2078 0 -39.42(-1.86%)
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.