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 30, 2011 1002 1010 996.29 1006 0 +8.67(+0.87%)
Dec 29, 2011 987.40 1000 984.84 997.03 0 +7.96(+0.80%)
Dec 28, 2011 1002 1002 987.37 989.08 0 -19.55(-1.94%)
Dec 27, 2011 1006 1016 1005 1009 0 +4.11(+0.41%)
Dec 23, 2011 1005 1005 1005 0 +14.91(+1.51%)
Dec 21, 2011 993.47 995.60 980.00 989.61 0 -6.38(-0.64%)
Dec 20, 2011 988.29 997.34 986.01 995.98 0 +41.12(+4.31%)
Dec 19, 2011 970.23 972.90 954.21 954.86 0 -15.95(-1.64%)
Dec 16, 2011 975.25 978.40 963.45 970.81 0 +1.35(+0.14%)
Dec 15, 2011 978.22 979.89 965.03 969.46 0 +0.78(+0.08%)
Dec 14, 2011 975.97 978.96 964.58 968.69 0 -1.65(-0.17%)
Dec 13, 2011 991.25 996.81 968.44 970.34 0 -17.69(-1.79%)
Dec 12, 2011 993.03 995.47 981.45 988.03 0 -27.18(-2.68%)
Dec 09, 2011 1002 1019 1002 1015 0 +30.10(+3.06%)
Dec 08, 2011 999.04 1002 982.06 985.11 0 -14.20(-1.42%)
Dec 07, 2011 989.74 1004 982.15 999.31 0 -3.20(-0.32%)
Dec 06, 2011 1004 1007 994.64 1003 0 -7.09(-0.70%)
Dec 05, 2011 1019 1024 1003 1010 0 +10.37(+1.04%)
Dec 02, 2011 1012 1015 995.27 999.23 0 -10.50(-1.04%)
Dec 01, 2011 1017 1023 1005 1010 0 -11.19(-1.10%)
Nov 30, 2011 1010 1021 1007 1021 0 +47.07(+4.83%)
Nov 29, 2011 973.04 982.33 969.51 973.85 0 +8.09(+0.84%)
Nov 28, 2011 972.54 976.95 958.57 965.75 0 +25.85(+2.75%)
Nov 25, 2011 947.07 958.49 938.74 939.91 0 -2.34(-0.25%)
Nov 23, 2011 942.25 942.25 942.25 0 -31.66(-3.25%)
Nov 22, 2011 969.88 980.07 966.80 973.90 0 -9.10(-0.93%)
Nov 21, 2011 980.41 985.19 974.14 983.00 0 -13.59(-1.36%)
Nov 18, 2011 998.53 1002 988.91 996.59 0 +7.23(+0.73%)
Nov 17, 2011 998.19 1003 984.96 989.36 0 -14.12(-1.41%)
Nov 16, 2011 1011 1019 1001 1003 0 -40.03(-3.84%)
Nov 15, 2011 1043 1053 1032 1044 0 +0.79(+0.08%)
Nov 14, 2011 1047 1051 1040 1043 0 -24.26(-2.27%)
Nov 11, 2011 1049 1072 1049 1067 0 +27.46(+2.64%)
Nov 10, 2011 1042 1045 1027 1040 0 +12.97(+1.26%)
Nov 09, 2011 1048 1048 1025 1027 0 -50.06(-4.65%)
Nov 08, 2011 1073 1081 1056 1077 0 -7.08(-0.65%)
Nov 07, 2011 1069 1085 1062 1084 0 +14.21(+1.33%)
Nov 04, 2011 1064 1076 1054 1069 0 -9.01(-0.84%)
Nov 03, 2011 1065 1081 1049 1078 0 +40.32(+3.88%)
Nov 02, 2011 1040 1049 1032 1038 0 +9.15(+0.89%)
Nov 01, 2011 1014 1039 1013 1029 0 -20.25(-1.93%)
Oct 31, 2011 1076 1077 1048 1049 0 -42.32(-3.88%)
Oct 28, 2011 1091 1097 1085 1092 0 -9.25(-0.84%)
Oct 27, 2011 1096 1107 1085 1101 0 +33.23(+3.11%)
Oct 26, 2011 1076 1083 1051 1068 0 +18.77(+1.79%)
Oct 25, 2011 1060 1061 1045 1049 0 -9.30(-0.88%)
Oct 24, 2011 1046 1062 1046 1058 0 +15.64(+1.50%)
Oct 21, 2011 1028 1044 1026 1042 0 +30.18(+2.98%)
Oct 20, 2011 1010 1015 995.73 1012 0 +13.65(+1.37%)
Oct 19, 2011 1012 1015 996.92 998.67 0 -21.70(-2.13%)
Oct 18, 2011 1004 1026 996.25 1020 0 +22.15(+2.22%)
Oct 17, 2011 1014 1017 997.00 998.22 0 -38.04(-3.67%)
Oct 14, 2011 1035 1038 1028 1036 0 +25.06(+2.48%)
Oct 13, 2011 1006 1016 1002 1011 0 +5.16(+0.51%)
Oct 12, 2011 1007 1014 1004 1006 0 +17.09(+1.73%)
Oct 11, 2011 986.40 992.00 982.98 988.95 0 -4.63(-0.47%)
Oct 10, 2011 983.30 997.09 983.20 993.58 0 +22.67(+2.34%)
Oct 07, 2011 979.46 986.84 967.25 970.90 0 -1.10(-0.11%)
Oct 06, 2011 953.42 972.89 950.76 972.00 0 +26.81(+2.84%)
Oct 05, 2011 934.83 949.36 928.65 945.19 0 -1.85(-0.20%)
Oct 04, 2011 918.49 947.87 909.96 947.04 0 +20.85(+2.25%)
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.