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 (%)
Dec 31, 2009 1142 1142 1142 0 -1.75(-0.15%)
Dec 30, 2009 535.38 1146 1141 1144 0 -2.15(-0.19%)
Dec 29, 2009 538.46 1150 1144 1146 0 +1.09(+0.10%)
Dec 28, 2009 536.75 1147 1141 1145 0 +1.62(+0.14%)
Dec 24, 2009 528.48 1147 1136 1143 0 +4.13(+0.36%)
Dec 23, 2009 530.16 1142 1134 1139 0 +1.37(+0.12%)
Dec 22, 2009 528.59 1140 1131 1138 0 +1.32(+0.12%)
Dec 21, 2009 530.31 1142 1135 1136 0 +1.58(+0.14%)
Dec 18, 2009 528.64 1140 1131 1135 0 +2.27(+0.20%)
Dec 17, 2009 524.56 1135 1129 1133 0 -5.75(-0.51%)
Dec 16, 2009 524.83 1139 1133 1138 0 +12.21(+1.08%)
Dec 15, 2009 516.12 1128 1121 1126 0 -1.97(-0.17%)
Dec 14, 2009 1128 1129 1125 1128 0 +0.81(+0.07%)
Dec 11, 2009 518.76 1128 1123 1127 0 +9.04(+0.81%)
Dec 10, 2009 507.29 1121 1112 1118 0 +6.79(+0.61%)
Dec 09, 2009 505.56 1115 1105 1111 0 -1.12(-0.10%)
Dec 08, 2009 507.61 1118 1108 1113 0 -9.59(-0.85%)
Dec 07, 2009 511.52 1126 1119 1122 0 -0.19(-0.02%)
Dec 04, 2009 518.15 1129 1118 1122 0 +3.67(+0.33%)
Dec 03, 2009 513.43 1125 1118 1119 0 -5.30(-0.47%)
Dec 02, 2009 517.11 1128 1121 1124 0 +4.64(+0.41%)
Dec 01, 2009 510.42 1121 1115 1119 0 +8.51(+0.77%)
Nov 30, 2009 504.07 1116 1103 1111 0 -4.88(-0.44%)
Nov 27, 2009 502.40 1121 1110 1116 0 -19.37(-1.71%)
Nov 26, 2009 524.18 1136 1131 1135 0 -0.06(-0.01%)
Nov 25, 2009 524.06 1136 1131 1135 0 +10.96(+0.97%)
Nov 24, 2009 521.38 1130 1121 1124 0 -1.33(-0.12%)
Nov 23, 2009 518.86 1132 1122 1126 0 +2.42(+0.22%)
Nov 20, 2009 512.93 1125 1119 1123 0 -2.54(-0.23%)
Nov 19, 2009 520.58 1132 1122 1126 0 -12.14(-1.07%)
Nov 18, 2009 1139 1140 1134 1138 0 -0.57(-0.05%)
Nov 17, 2009 527.66 1140 1133 1138 0 -0.60(-0.05%)
Nov 16, 2009 524.97 1144 1133 1139 0 +11.78(+1.05%)
Nov 13, 2009 514.07 1129 1121 1127 0 +3.70(+0.33%)
Nov 12, 2009 522.32 1131 1122 1123 0 -0.24(-0.02%)
Nov 11, 2009 511.90 1126 1117 1124 0 -18.90(-1.65%)
Nov 10, 2009 532.98 1146 1139 1143 0 +0.24(+0.02%)
Nov 09, 2009 530.75 1144 1137 1142 0 +15.14(+1.34%)
Nov 06, 2009 515.71 1130 1120 1127 0 -1.38(-0.12%)
Nov 05, 2009 517.72 1131 1124 1129 0 +6.32(+0.56%)
Nov 04, 2009 514.43 1128 1121 1122 0 +3.75(+0.34%)
Nov 03, 2009 507.06 1120 1112 1119 0 +3.10(+0.28%)
Nov 02, 2009 511.40 1124 1111 1115 0 +5.33(+0.48%)
Oct 30, 2009 521.35 1131 1109 1110 0 -17.50(-1.55%)
Oct 29, 2009 517.21 1131 1122 1128 0 +11.76(+1.05%)
Oct 28, 2009 521.31 1131 1115 1116 0 -8.94(-0.79%)
Oct 27, 2009 520.95 1130 1121 1125 0 +14.81(+1.33%)
Oct 26, 2009 510.76 1123 1107 1110 0 -5.52(-0.49%)
Oct 23, 2009 509.32 1118 1113 1116 0 -9.03(-0.80%)
Oct 22, 2009 512.26 1126 1116 1125 0 +4.32(+0.39%)
Oct 21, 2009 515.02 1130 1119 1120 0 +2.39(+0.21%)
Oct 20, 2009 508.98 1120 1116 1118 0 +4.14(+0.37%)
Oct 19, 2009 504.90 1116 1111 1114 0 -0.26(-0.02%)
Oct 16, 2009 503.80 1116 1105 1114 0 -4.35(-0.39%)
Oct 15, 2009 511.38 1120 1113 1118 0 +5.60(+0.50%)
Oct 14, 2009 508.66 1113 1108 1113 0 +11.00(+1.00%)
Oct 13, 2009 498.31 1103 1098 1102 0 +0.15(+0.01%)
Oct 12, 2009 1104 1106 1100 1102 0 +3.71(+0.34%)
Oct 09, 2009 1100 1101 1095 1098 0 -9.90(-0.89%)
Oct 08, 2009 504.71 1112 1104 1108 0 +4.21(+0.38%)
Oct 07, 2009 500.45 1106 1101 1104 0 -0.81(-0.07%)
Oct 06, 2009 497.01 1107 1099 1104 0 +6.66(+0.61%)
Oct 05, 2009 491.96 1101 1091 1098 0 +4.81(+0.44%)
Oct 02, 2009 488.62 1097 1090 1093 0 -8.35(-0.76%)
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.