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 29, 2013 1791 1792 1783 1783 0 -8.99(-0.50%)
Nov 27, 2013 1792 1792 1792 0 -11.32(-0.63%)
Nov 26, 2013 1776 1810 1794 1803 0 +6.93(+0.39%)
Nov 25, 2013 1798 1803 1795 1796 0 +25.28(+1.43%)
Nov 22, 2013 1768 1781 1760 1771 0 +11.17(+0.63%)
Nov 21, 2013 1756 1763 1752 1760 0 +10.55(+0.60%)
Nov 20, 2013 1764 1768 1745 1750 0 -4.62(-0.26%)
Nov 19, 2013 1751 1763 1748 1754 0 -6.23(-0.35%)
Nov 18, 2013 1769 1772 1759 1760 0 -5.97(-0.34%)
Nov 15, 2013 1768 1771 1759 1766 0 +11.48(+0.65%)
Nov 14, 2013 1748 1757 1745 1755 0 +12.12(+0.70%)
Nov 12, 2013 1737 1748 1733 1743 0 +2.40(+0.14%)
Nov 11, 2013 1739 1746 1733 1740 0 -10.97(-0.63%)
Nov 08, 2013 1725 1753 1722 1751 0 +29.63(+1.72%)
Nov 07, 2013 1731 1734 1719 1722 0 -13.69(-0.79%)
Nov 06, 2013 1735 1742 1729 1735 0 +15.66(+0.91%)
Nov 05, 2013 1710 1724 1708 1720 0 +2.67(+0.16%)
Nov 04, 2013 1707 1718 1702 1717 0 +18.29(+1.08%)
Nov 01, 2013 1700 1703 1683 1699 0 -7.88(-0.46%)
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%)
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.