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, 2019 1375 1377 1359 1368 0 -8.97(-0.65%)
Nov 27, 2019 1362 1398 1359 1377 0 -3.13(-0.23%)
Nov 26, 2019 1423 1423 1376 1380 0 -39.41(-2.78%)
Nov 25, 2019 1379 1424 1374 1419 0 +50.73(+3.71%)
Nov 22, 2019 1335 1371 1327 1368 0 +45.28(+3.42%)
Nov 21, 2019 1344 1344 1298 1323 0 -19.13(-1.43%)
Nov 20, 2019 1366 1379 1334 1342 0 -28.10(-2.05%)
Nov 19, 2019 1373 1380 1338 1370 0 +0.00(+0.00%)
Nov 18, 2019 1397 1399 1357 1370 0 -27.37(-1.96%)
Nov 15, 2019 1384 1406 1366 1398 0 +13.71(+0.99%)
Nov 14, 2019 1376 1388 1365 1384 0 +2.73(+0.20%)
Nov 13, 2019 1398 1402 1372 1381 0 -27.71(-1.97%)
Nov 12, 2019 1416 1427 1389 1409 0 -14.05(-0.99%)
Nov 11, 2019 1467 1473 1418 1423 0 -55.03(-3.72%)
Nov 08, 2019 1452 1478 1410 1478 0 +28.88(+1.99%)
Nov 07, 2019 1549 1555 1439 1449 0 -61.27(-4.06%)
Nov 06, 2019 1529 1534 1475 1510 0 -24.59(-1.60%)
Nov 05, 2019 1466 1536 1466 1535 0 +69.47(+4.74%)
Nov 04, 2019 1491 1500 1455 1466 0 -19.12(-1.29%)
Nov 01, 2019 1485 1508 1473 1485 0 +13.21(+0.90%)
Oct 31, 2019 1480 1483 1451 1471 0 -11.31(-0.76%)
Oct 30, 2019 1478 1503 1465 1483 0 -8.20(-0.55%)
Oct 29, 2019 1471 1494 1467 1491 0 +17.95(+1.22%)
Oct 28, 2019 1458 1484 1455 1473 0 +21.08(+1.45%)
Oct 25, 2019 1442 1466 1421 1452 0 +15.22(+1.06%)
Oct 24, 2019 1471 1476 1410 1437 0 -30.83(-2.10%)
Oct 23, 2019 1474 1476 1439 1468 0 -1.51(-0.10%)
Oct 22, 2019 1447 1488 1427 1469 0 +22.64(+1.57%)
Oct 21, 2019 1449 1471 1437 1446 0 +12.09(+0.84%)
Oct 18, 2019 1389 1436 1377 1434 0 +45.67(+3.29%)
Oct 17, 2019 1383 1402 1372 1389 0 +3.90(+0.28%)
Oct 16, 2019 1384 1403 1378 1385 0 +5.75(+0.42%)
Oct 15, 2019 1366 1382 1350 1379 0 +24.98(+1.84%)
Oct 14, 2019 1324 1360 1306 1354 0 +16.88(+1.26%)
Oct 11, 2019 1288 1357 1287 1337 0 +68.69(+5.42%)
Oct 10, 2019 1288 1292 1259 1268 0 -7.41(-0.58%)
Oct 09, 2019 1268 1279 1198 1276 0 +3.12(+0.25%)
Oct 08, 2019 1343 1344 1265 1273 0 -83.18(-6.13%)
Oct 07, 2019 1365 1376 1340 1356 0 -21.86(-1.59%)
Oct 04, 2019 1388 1398 1359 1378 0 -5.02(-0.36%)
Oct 03, 2019 1364 1390 1329 1383 0 +27.27(+2.01%)
Oct 02, 2019 1434 1445 1342 1356 0 -80.40(-5.60%)
Oct 01, 2019 1446 1462 1435 1436 0 +5.02(+0.35%)
Sep 30, 2019 1411 1434 1409 1431 0 +24.59(+1.75%)
Sep 27, 2019 1433 1460 1398 1406 0 -16.00(-1.12%)
Sep 26, 2019 1423 1432 1409 1422 0 -3.46(-0.24%)
Sep 25, 2019 1412 1439 1402 1426 0 +13.99(+0.99%)
Sep 24, 2019 1461 1464 1397 1412 0 -39.36(-2.71%)
Sep 23, 2019 1421 1460 1416 1451 0 +28.10(+1.97%)
Sep 20, 2019 1400 1426 1400 1423 0 +24.98(+1.79%)
Sep 19, 2019 1419 1431 1398 1398 0 -30.84(-2.16%)
Sep 18, 2019 1425 1434 1415 1429 0 +16.79(+1.19%)
Sep 17, 2019 1441 1445 1402 1412 0 -32.01(-2.22%)
Sep 16, 2019 1463 1471 1437 1444 0 -19.12(-1.31%)
Sep 13, 2019 1472 1494 1454 1463 0 -16.78(-1.13%)
Sep 12, 2019 1483 1527 1440 1480 0 -15.61(-1.04%)
Sep 11, 2019 1406 1506 1405 1496 0 +120.20(+8.74%)
Sep 10, 2019 1366 1441 1363 1375 0 +13.27(+0.97%)
Sep 09, 2019 1356 1402 1349 1362 0 +19.52(+1.45%)
Sep 06, 2019 1327 1381 1315 1343 0 +28.10(+2.14%)
Sep 05, 2019 1428 1462 1227 1315 0 -395.75(-23.14%)
Sep 04, 2019 1692 1711 1684 1710 0 +37.47(+2.24%)
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.