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, 2019 1243 1277 1219 1267 0 +20.69(+1.66%)
Dec 30, 2019 1288 1305 1244 1247 0 -42.54(-3.30%)
Dec 27, 2019 1293 1302 1263 1289 0 +0.78(+0.06%)
Dec 26, 2019 1315 1318 1280 1288 0 -24.98(-1.90%)
Dec 24, 2019 1343 1345 1306 1313 0 -25.03(-1.87%)
Dec 23, 2019 1360 1376 1336 1338 0 -18.74(-1.38%)
Dec 20, 2019 1374 1406 1357 1357 0 -12.38(-0.90%)
Dec 19, 2019 1395 1398 1364 1370 0 -19.12(-1.38%)
Dec 18, 2019 1390 1406 1376 1389 0 -4.01(-0.29%)
Dec 17, 2019 1401 1406 1381 1393 0 -15.51(-1.10%)
Dec 16, 2019 1386 1427 1386 1408 0 +37.08(+2.70%)
Dec 13, 2019 1415 1419 1364 1371 0 -46.89(-3.31%)
Dec 12, 2019 1420 1449 1406 1418 0 -1.17(-0.08%)
Dec 11, 2019 1402 1421 1396 1419 0 +24.20(+1.73%)
Dec 10, 2019 1396 1404 1370 1395 0 -1.95(-0.14%)
Dec 09, 2019 1375 1413 1371 1397 0 +16.39(+1.19%)
Dec 06, 2019 1364 1393 1361 1381 0 +33.17(+2.46%)
Dec 05, 2019 1358 1368 1343 1347 0 -5.80(-0.43%)
Dec 04, 2019 1354 1373 1347 1353 0 +5.86(+0.43%)
Dec 03, 2019 1347 1360 1326 1347 0 -2.34(-0.17%)
Dec 02, 2019 1360 1374 1343 1350 0 -17.96(-1.31%)
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%)
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.