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, 2014 2124 2136 2118 2121 0 +13.43(+0.64%)
Nov 26, 2014 2107 2107 2107 2107 0 +7.13(+0.34%)
Nov 25, 2014 2087 2103 2086 2100 0 +44.04(+2.14%)
Nov 24, 2014 2036 2059 2036 2056 0 +38.31(+1.90%)
Nov 21, 2014 2025 2028 1996 2018 0 -17.74(-0.87%)
Nov 20, 2014 2035 2040 2029 2036 0 -7.13(-0.35%)
Nov 19, 2014 2039 2049 2030 2043 0 -2.86(-0.14%)
Nov 18, 2014 2043 2053 2038 2046 0 +19.82(+0.98%)
Nov 17, 2014 2013 2030 2012 2026 0 +3.05(+0.15%)
Nov 14, 2014 2010 2028 2006 2023 0 +25.65(+1.28%)
Nov 13, 2014 2003 2012 1994 1997 0 -7.35(-0.37%)
Nov 12, 2014 2013 2017 2000 2004 0 -20.57(-1.02%)
Nov 11, 2014 2023 2031 2017 2025 0 +3.76(+0.19%)
Nov 10, 2014 2016 2024 2010 2021 0 +21.25(+1.06%)
Nov 07, 2014 2000 2001 1986 2000 0 -2.39(-0.12%)
Nov 06, 2014 1999 2006 1993 2002 0 -10.82(-0.54%)
Nov 05, 2014 2016 2018 2002 2013 0 +3.88(+0.19%)
Nov 04, 2014 2015 2020 2001 2009 0 +2.04(+0.10%)
Nov 03, 2014 2005 2012 2000 2007 0 +0.19(+0.01%)
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%)
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.