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 (%)
Nov 28, 2008 872.10 887.68 865.41 885.51 0 +17.82(+2.05%)
Nov 27, 2008 846.63 874.39 838.90 867.68 0 +0.00(+0.00%)
Nov 26, 2008 846.63 874.39 838.90 867.68 0 -1.35(-0.16%)
Nov 25, 2008 889.98 894.56 845.25 869.04 0 +9.63(+1.12%)
Nov 24, 2008 816.27 871.51 806.03 859.40 0 +74.93(+9.55%)
Nov 21, 2008 789.54 799.75 739.47 784.47 0 +37.91(+5.08%)
Nov 20, 2008 804.74 809.85 743.26 746.57 0 -52.50(-6.57%)
Nov 19, 2008 836.64 847.16 797.67 799.06 0 -38.61(-4.61%)
Nov 18, 2008 834.25 851.45 818.67 837.67 0 +15.85(+1.93%)
Nov 17, 2008 835.87 846.78 818.44 821.82 0 -10.65(-1.28%)
Nov 14, 2008 840.74 866.34 825.23 832.47 0 -56.77(-6.38%)
Nov 13, 2008 831.72 893.92 799.26 889.24 0 +107.89(+13.81%)
Nov 12, 2008 788.02 809.84 769.34 781.35 0 -32.73(-4.02%)
Nov 11, 2008 831.93 833.67 800.82 814.09 0 -40.80(-4.77%)
Nov 10, 2008 875.01 875.97 838.22 854.88 0 -19.67(-2.25%)
Nov 07, 2008 860.70 881.77 849.22 874.56 0 +35.95(+4.29%)
Nov 06, 2008 879.07 890.40 831.17 838.60 0 -34.82(-3.99%)
Nov 05, 2008 909.38 925.04 869.73 873.42 0 -60.01(-6.43%)
Nov 04, 2008 916.05 947.92 913.55 933.44 0 +45.04(+5.07%)
Nov 03, 2008 892.15 903.28 871.97 888.40 0 +3.80(+0.43%)
Oct 31, 2008 852.73 904.29 850.18 884.60 0 -0.53(-0.06%)
Oct 30, 2008 883.28 893.78 852.08 885.13 0 +38.76(+4.58%)
Oct 29, 2008 830.46 867.27 821.52 846.37 0 -3.41(-0.40%)
Oct 28, 2008 799.54 851.38 763.76 849.78 0 +79.14(+10.27%)
Oct 27, 2008 763.93 797.00 755.54 770.64 0 -26.93(-3.38%)
Oct 24, 2008 747.25 810.78 745.16 797.57 0 -31.37(-3.78%)
Oct 23, 2008 834.79 848.99 790.12 828.94 0 -1.66(-0.20%)
Oct 22, 2008 864.99 870.17 815.43 830.60 0 -69.21(-7.69%)
Oct 21, 2008 928.34 934.26 896.33 899.81 0 -32.12(-3.45%)
Oct 20, 2008 890.67 933.00 885.50 931.93 0 +59.52(+6.82%)
Oct 17, 2008 852.07 909.97 845.57 872.41 0 -10.13(-1.15%)
Oct 16, 2008 839.70 888.45 807.69 882.53 0 +41.70(+4.96%)
Oct 15, 2008 907.25 908.81 839.78 840.83 0 -77.19(-8.41%)
Oct 14, 2008 943.21 947.88 901.01 918.02 0 -25.28(-2.68%)
Oct 13, 2008 880.26 944.48 872.59 943.29 0 +100.61(+11.94%)
Oct 10, 2008 822.10 869.12 789.88 842.69 0 -12.29(-1.44%)
Oct 09, 2008 913.37 923.56 846.82 854.98 0 -19.29(-2.21%)
Oct 08, 2008 898.87 921.15 856.67 874.26 0 -46.36(-5.04%)
Oct 07, 2008 996.90 1001 916.72 920.62 0 -80.52(-8.04%)
Oct 06, 2008 1013 1018 955.09 1001 0 -38.18(-3.67%)
Oct 03, 2008 1049 1080 1036 1039 0 -12.39(-1.18%)
Oct 02, 2008 1083 1084 1047 1052 0 -22.06(-2.05%)
Oct 01, 2008 1058 1089 1047 1074 0 +10.23(+0.96%)
Sep 30, 2008 1053 1079 1035 1064 0 +61.90(+6.18%)
Sep 29, 2008 1068 1074 987.33 1002 0 -112.19(-10.07%)
Sep 26, 2008 1110 1120 1098 1114 0 -13.62(-1.21%)
Sep 25, 2008 1134 1145 1119 1127 0 +19.32(+1.74%)
Sep 24, 2008 1127 1130 1098 1108 0 -8.34(-0.75%)
Sep 23, 2008 1140 1146 1112 1116 0 -23.87(-2.09%)
Sep 22, 2008 1155 1161 1125 1140 0 -34.55(-2.94%)
Sep 19, 2008 1161 1191 1121 1175 0 +72.43(+6.57%)
Sep 18, 2008 1096 1113 1049 1102 0 +39.28(+3.69%)
Sep 17, 2008 1077 1093 1058 1063 0 -53.24(-4.77%)
Sep 16, 2008 1108 1123 1086 1116 0 -18.51(-1.63%)
Sep 15, 2008 1134 1166 1119 1135 0 -60.05(-5.03%)
Sep 12, 2008 1184 1198 1174 1195 0 +13.28(+1.12%)
Sep 11, 2008 1160 1183 1153 1182 0 +0.28(+0.02%)
Sep 10, 2008 1175 1198 1168 1181 0 +11.41(+0.98%)
Sep 09, 2008 1191 1200 1164 1170 0 -23.55(-1.97%)
Sep 08, 2008 1189 1209 1176 1194 0 +27.77(+2.38%)
Sep 05, 2008 1164 1173 1147 1166 0 +0.03(+0.00%)
Sep 04, 2008 1197 1201 1163 1166 0 -55.70(-4.56%)
Sep 03, 2008 1218 1230 1203 1221 0 -13.84(-1.12%)
Sep 02, 2008 1249 1258 1230 1235 0 -12.05(-0.97%)
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.