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 (%)
Feb 27, 2009 844.08 866.75 838.72 850.89 0 +1.96(+0.23%)
Feb 26, 2009 858.48 883.09 845.78 848.92 0 -0.75(-0.09%)
Feb 25, 2009 849.20 865.59 837.28 849.68 0 -20.69(-2.38%)
Feb 24, 2009 844.87 873.59 828.78 870.37 0 +60.35(+7.45%)
Feb 23, 2009 842.96 846.12 808.06 810.01 0 -26.20(-3.13%)
Feb 20, 2009 821.27 849.25 818.88 836.21 0 -9.46(-1.12%)
Feb 19, 2009 868.00 871.90 842.51 845.67 0 +11.25(+1.35%)
Feb 18, 2009 836.93 845.88 822.15 834.42 0 +15.42(+1.88%)
Feb 17, 2009 829.55 832.07 816.62 819.00 0 -36.30(-4.24%)
Feb 16, 2009 854.44 872.40 849.41 855.30 0 +0.00(+0.00%)
Feb 13, 2009 854.44 872.40 849.41 855.30 0 -7.92(-0.92%)
Feb 12, 2009 843.59 864.24 838.02 863.22 0 -2.67(-0.31%)
Feb 11, 2009 867.91 873.72 853.62 865.89 0 +13.66(+1.60%)
Feb 10, 2009 882.92 897.77 845.17 852.24 0 -43.59(-4.87%)
Feb 09, 2009 897.20 903.88 884.40 895.83 0 -5.55(-0.62%)
Feb 06, 2009 891.19 911.38 885.03 901.38 0 +7.25(+0.81%)
Feb 05, 2009 884.14 903.24 869.36 894.12 0 +25.19(+2.90%)
Feb 04, 2009 876.82 890.79 861.69 868.94 0 +9.48(+1.10%)
Feb 03, 2009 845.44 863.31 832.17 859.46 0 +23.66(+2.83%)
Feb 02, 2009 820.00 841.57 815.75 835.80 0 -11.40(-1.35%)
Jan 30, 2009 861.79 863.18 833.39 847.20 0 -4.97(-0.58%)
Jan 29, 2009 859.97 868.10 847.76 852.17 0 -30.55(-3.46%)
Jan 28, 2009 884.94 891.31 874.81 882.72 0 +29.82(+3.50%)
Jan 27, 2009 841.83 856.56 835.95 852.90 0 +17.50(+2.09%)
Jan 26, 2009 823.82 851.15 821.65 835.40 0 +16.67(+2.04%)
Jan 23, 2009 795.82 826.20 792.20 818.73 0 -19.26(-2.30%)
Jan 22, 2009 821.40 849.61 815.76 837.99 0 -4.90(-0.58%)
Jan 21, 2009 826.52 844.92 806.26 842.89 0 +16.48(+1.99%)
Jan 20, 2009 838.65 848.05 820.46 826.41 0 -46.08(-5.28%)
Jan 19, 2009 887.40 891.09 855.04 872.50 0 +0.00(+0.00%)
Jan 16, 2009 887.40 891.09 855.04 872.50 0 -5.40(-0.62%)
Jan 15, 2009 870.70 890.20 842.44 877.90 0 +18.12(+2.11%)
Jan 14, 2009 874.22 876.81 847.79 859.78 0 -19.90(-2.26%)
Jan 13, 2009 876.77 890.25 866.14 879.67 0 -1.85(-0.21%)
Jan 12, 2009 899.66 902.00 875.44 881.52 0 -37.55(-4.09%)
Jan 09, 2009 939.21 943.38 915.30 919.07 0 -7.67(-0.83%)
Jan 08, 2009 933.74 938.42 915.41 926.75 0 -1.62(-0.17%)
Jan 07, 2009 925.53 941.87 920.24 928.37 0 -22.32(-2.35%)
Jan 06, 2009 927.55 956.96 924.24 950.68 0 +4.70(+0.50%)
Jan 05, 2009 915.70 951.15 911.99 945.99 0 +18.01(+1.94%)
Jan 02, 2009 905.80 930.27 901.84 927.98 0 +24.65(+2.73%)
Jan 01, 2009 886.49 915.24 877.22 903.33 0 +0.00(+0.00%)
Dec 31, 2008 886.49 915.24 877.22 903.33 0 +6.16(+0.69%)
Dec 30, 2008 886.74 900.34 882.63 897.17 0 +11.37(+1.28%)
Dec 29, 2008 889.21 894.31 875.18 885.79 0 -2.95(-0.33%)
Dec 26, 2008 884.05 895.34 878.00 888.74 0 +6.53(+0.74%)
Dec 25, 2008 900.17 900.51 878.12 882.21 0 +0.00(+0.00%)
Dec 24, 2008 900.17 900.51 878.12 882.21 0 -12.71(-1.42%)
Dec 23, 2008 906.78 913.93 890.15 894.93 0 +12.53(+1.42%)
Dec 22, 2008 903.38 906.18 869.27 882.40 0 -27.44(-3.02%)
Dec 19, 2008 901.69 937.07 888.86 909.85 0 +19.88(+2.23%)
Dec 18, 2008 902.66 922.81 878.65 889.97 0 -7.17(-0.80%)
Dec 17, 2008 871.75 914.33 870.09 897.14 0 -3.00(-0.33%)
Dec 16, 2008 852.79 902.11 849.00 900.14 0 +66.21(+7.94%)
Dec 15, 2008 835.01 843.74 822.58 833.93 0 +18.81(+2.31%)
Dec 12, 2008 802.99 821.84 794.25 815.11 0 +3.35(+0.41%)
Dec 11, 2008 831.91 839.50 807.98 811.76 0 -29.70(-3.53%)
Dec 10, 2008 867.26 872.87 825.48 841.46 0 -5.02(-0.59%)
Dec 09, 2008 851.67 873.55 842.17 846.47 0 -13.31(-1.55%)
Dec 08, 2008 837.64 865.94 832.79 859.78 0 +15.09(+1.79%)
Dec 05, 2008 806.91 846.97 787.10 844.69 0 +26.69(+3.26%)
Dec 04, 2008 842.50 857.99 810.38 818.00 0 -48.32(-5.58%)
Dec 03, 2008 836.71 870.05 824.77 866.32 0 +20.66(+2.44%)
Dec 02, 2008 828.55 849.72 817.53 845.66 0 +39.83(+4.94%)
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.