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 30, 2012 1232 1238 1228 1236 0 +7.67(+0.62%)
Nov 29, 2012 1228 1234 1224 1228 0 +11.45(+0.94%)
Nov 28, 2012 1199 1220 1198 1217 0 +22.49(+1.88%)
Nov 27, 2012 1200 1205 1194 1194 0 -2.90(-0.24%)
Nov 26, 2012 1196 1201 1192 1197 0 -1.72(-0.14%)
Nov 24, 2012 1186 1199 1186 1199 0 +0.00(+0.00%)
Nov 23, 2012 1186 1199 1186 1199 0 +37.23(+3.21%)
Nov 21, 2012 1162 1162 1162 0 +1.90(+0.16%)
Nov 20, 2012 1152 1160 1149 1160 0 +10.34(+0.90%)
Nov 19, 2012 1147 1151 1143 1149 0 +6.81(+0.60%)
Nov 16, 2012 1149 1152 1136 1143 0 -13.95(-1.21%)
Nov 15, 2012 1161 1165 1153 1157 0 -11.79(-1.01%)
Nov 14, 2012 1187 1189 1166 1168 0 +0.68(+0.06%)
Nov 13, 2012 1163 1176 1162 1168 0 +2.89(+0.25%)
Nov 12, 2012 1162 1167 1156 1165 0 +7.65(+0.66%)
Nov 09, 2012 1156 1164 1154 1157 0 -4.01(-0.35%)
Nov 08, 2012 1167 1171 1159 1161 0 -16.75(-1.42%)
Nov 07, 2012 1177 1183 1173 1178 0 -9.55(-0.80%)
Nov 06, 2012 1185 1194 1182 1187 0 +18.55(+1.59%)
Nov 05, 2012 1170 1172 1165 1169 0 -8.90(-0.76%)
Nov 02, 2012 1189 1190 1177 1178 0 -4.98(-0.42%)
Nov 01, 2012 1174 1184 1173 1183 0 +12.76(+1.09%)
Oct 31, 2012 1169 1174 1163 1170 0 +11.59(+1.00%)
Oct 26, 2012 1158 1158 1158 0 +0.16(+0.01%)
Oct 25, 2012 1164 1166 1156 1158 0 -0.06(-0.01%)
Oct 24, 2012 1161 1163 1153 1158 0 +3.24(+0.28%)
Oct 23, 2012 1157 1159 1149 1155 0 -16.61(-1.42%)
Oct 19, 2012 1182 1183 1168 1172 0 -10.00(-0.85%)
Oct 18, 2012 1185 1189 1180 1182 0 -17.92(-1.49%)
Oct 17, 2012 1198 1204 1194 1200 0 +3.05(+0.25%)
Oct 16, 2012 1193 1197 1190 1197 0 +16.00(+1.36%)
Oct 15, 2012 1179 1181 1174 1181 0 +10.94(+0.94%)
Oct 12, 2012 1173 1177 1166 1170 0 +4.04(+0.35%)
Oct 11, 2012 1167 1173 1163 1166 0 +5.55(+0.48%)
Oct 10, 2012 1168 1171 1158 1160 0 -4.98(-0.43%)
Oct 09, 2012 1171 1172 1164 1165 0 -11.76(-1.00%)
Oct 08, 2012 1179 1179 1172 1177 0 -11.95(-1.01%)
Oct 06, 2012 1195 1200 1185 1189 0 +0.00(+0.00%)
Oct 05, 2012 1195 1200 1185 1189 0 +3.19(+0.27%)
Oct 04, 2012 1186 1190 1180 1185 0 +10.47(+0.89%)
Oct 03, 2012 1174 1179 1169 1175 0 +0.16(+0.01%)
Oct 02, 2012 1176 1180 1171 1175 0 +6.44(+0.55%)
Oct 01, 2012 1172 1178 1166 1168 0 +11.20(+0.97%)
Sep 28, 2012 1166 1167 1153 1157 0 -19.73(-1.68%)
Sep 27, 2012 1174 1180 1167 1177 0 +0.91(+0.08%)
Sep 26, 2012 1177 1180 1172 1176 0 -2.96(-0.25%)
Sep 25, 2012 1188 1199 1178 1179 0 +0.66(+0.06%)
Sep 24, 2012 1177 1183 1174 1178 0 -11.69(-0.98%)
Sep 21, 2012 1199 1201 1189 1190 0 -1.19(-0.10%)
Sep 20, 2012 1188 1192 1184 1191 0 +0.39(+0.03%)
Sep 19, 2012 1181 1196 1180 1191 0 +8.33(+0.70%)
Sep 18, 2012 1178 1189 1175 1182 0 +8.93(+0.76%)
Sep 17, 2012 1181 1186 1171 1174 0 -12.40(-1.05%)
Sep 14, 2012 1181 1193 1179 1186 0 -3.76(-0.32%)
Sep 13, 2012 1169 1193 1168 1190 0 +19.37(+1.66%)
Sep 12, 2012 1168 1174 1166 1170 0 +8.14(+0.70%)
Sep 11, 2012 1159 1167 1158 1162 0 +2.07(+0.18%)
Sep 10, 2012 1161 1167 1157 1160 0 -6.87(-0.59%)
Sep 07, 2012 1161 1168 1156 1167 0 +4.98(+0.43%)
Sep 06, 2012 1155 1164 1154 1162 0 +6.14(+0.53%)
Sep 05, 2012 1156 1163 1152 1156 0 +14.31(+1.25%)
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.