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, 2020 800.29 812.39 782.29 794.44 0 -10.43(-1.30%)
Nov 27, 2020 803.31 818.92 791.21 804.87 0 +1.56(+0.19%)
Nov 25, 2020 813.12 815.46 771.31 803.31 0 -16.00(-1.95%)
Nov 24, 2020 811.12 831.41 809.16 819.31 0 +17.17(+2.14%)
Nov 23, 2020 761.94 807.21 746.72 802.14 0 +49.51(+6.58%)
Nov 20, 2020 701.89 753.02 698.42 752.63 0 +49.96(+7.11%)
Nov 19, 2020 713.99 727.65 685.13 702.67 0 -11.32(-1.59%)
Nov 18, 2020 735.46 749.50 713.60 713.99 0 -23.42(-3.18%)
Nov 17, 2020 691.35 742.09 688.23 737.41 0 +32.39(+4.59%)
Nov 16, 2020 667.55 705.40 664.42 705.01 0 +55.86(+8.61%)
Nov 13, 2020 600.36 654.67 600.36 649.15 0 +48.79(+8.13%)
Nov 12, 2020 610.12 618.71 596.46 600.36 0 -20.35(-3.28%)
Nov 11, 2020 609.78 628.32 602.37 620.71 0 +10.93(+1.79%)
Nov 10, 2020 593.78 618.76 571.54 609.78 0 +29.72(+5.12%)
Nov 09, 2020 583.19 634.32 575.77 580.07 0 +39.42(+7.29%)
Nov 06, 2020 533.62 558.99 530.33 540.65 0 +8.59(+1.61%)
Nov 05, 2020 471.96 573.82 449.71 532.06 0 +101.47(+23.57%)
Nov 04, 2020 442.30 447.76 429.03 430.59 0 -20.30(-4.50%)
Nov 03, 2020 445.42 456.35 438.79 450.88 0 +14.83(+3.40%)
Nov 02, 2020 436.05 448.15 423.56 436.05 0 +6.63(+1.55%)
Oct 30, 2020 454.40 458.69 425.52 429.42 0 -24.59(-5.42%)
Oct 29, 2020 430.98 456.74 420.29 454.01 0 +21.80(+5.04%)
Oct 28, 2020 429.08 439.87 419.66 432.20 0 -10.54(-2.38%)
Oct 27, 2020 458.35 460.31 441.18 442.74 0 -23.36(-5.01%)
Oct 26, 2020 477.81 477.81 459.47 466.11 0 -20.69(-4.25%)
Oct 23, 2020 462.98 486.79 462.98 486.79 0 +24.20(+5.23%)
Oct 22, 2020 450.10 464.15 450.10 462.59 0 +12.83(+2.85%)
Oct 21, 2020 449.77 455.23 442.74 449.77 0 -3.51(-0.78%)
Oct 20, 2020 449.77 456.01 443.52 453.28 0 +2.73(+0.61%)
Oct 19, 2020 459.92 463.82 448.21 450.55 0 -12.49(-2.70%)
Oct 16, 2020 465.77 475.92 453.87 463.04 0 -6.97(-1.48%)
Oct 15, 2020 482.50 486.79 464.55 470.01 0 -17.95(-3.68%)
Oct 14, 2020 493.82 505.13 487.18 487.96 0 -6.63(-1.34%)
Oct 13, 2020 492.25 501.62 484.06 494.60 0 -5.07(-1.02%)
Oct 12, 2020 496.55 503.96 483.67 499.67 0 -2.34(-0.47%)
Oct 09, 2020 517.23 523.48 500.84 502.01 0 -11.71(-2.28%)
Oct 08, 2020 507.87 520.75 505.13 513.72 0 +12.88(+2.57%)
Oct 07, 2020 509.43 513.38 500.06 500.84 0 -2.78(-0.55%)
Oct 06, 2020 520.36 521.19 501.23 503.63 0 -8.53(-1.67%)
Oct 05, 2020 522.75 528.61 509.04 512.16 0 -1.22(-0.24%)
Oct 02, 2020 489.97 514.55 486.84 513.38 0 +10.15(+2.02%)
Oct 01, 2020 508.31 518.46 491.92 503.24 0 -8.98(-1.75%)
Sep 30, 2020 491.53 517.29 491.53 512.21 0 +24.98(+5.13%)
Sep 29, 2020 495.04 505.19 477.09 487.23 0 -10.15(-2.04%)
Sep 28, 2020 502.06 509.87 490.36 497.38 0 +6.25(+1.27%)
Sep 25, 2020 474.75 492.31 474.75 491.14 0 +11.32(+2.36%)
Sep 24, 2020 484.11 495.43 466.94 479.82 0 -1.90(-0.39%)
Sep 23, 2020 494.60 503.24 481.33 481.72 0 -11.76(-2.38%)
Sep 22, 2020 493.48 502.06 481.19 493.48 0 +1.17(+0.24%)
Sep 21, 2020 505.19 507.92 486.84 492.31 0 -28.05(-5.39%)
Sep 18, 2020 526.99 528.21 507.87 520.36 0 -4.29(-0.82%)
Sep 17, 2020 535.63 538.75 522.70 524.65 0 -15.61(-2.89%)
Sep 16, 2020 540.65 546.89 526.21 540.26 0 -3.51(-0.65%)
Sep 15, 2020 546.56 559.49 538.70 543.77 0 -2.34(-0.43%)
Sep 14, 2020 527.77 550.02 526.99 546.11 0 +23.03(+4.40%)
Sep 11, 2020 528.55 535.97 518.01 523.09 0 -3.51(-0.67%)
Sep 10, 2020 529.72 539.48 521.14 526.60 0 -6.24(-1.17%)
Sep 09, 2020 544.16 553.14 524.26 532.84 0 -7.42(-1.37%)
Sep 08, 2020 546.50 550.41 532.06 540.26 0 -9.37(-1.70%)
Sep 04, 2020 548.07 553.14 532.45 549.63 0 +15.22(+2.85%)
Sep 03, 2020 532.45 550.41 524.65 534.40 0 +5.85(+1.11%)
Sep 02, 2020 519.58 530.50 512.55 528.55 0 +3.12(+0.59%)
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.