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 28, 2013 1316 1321 1305 1308 0 +12.48(+0.96%)
Feb 27, 2013 1281 1302 1280 1296 0 +17.83(+1.40%)
Feb 26, 2013 1275 1291 1270 1278 0 -33.23(-2.53%)
Feb 22, 2013 1308 1312 1299 1311 0 +12.55(+0.97%)
Feb 21, 2013 1303 1305 1289 1299 0 -29.17(-2.20%)
Feb 20, 2013 1341 1346 1323 1328 0 +14.69(+1.12%)
Feb 15, 2013 1313 1313 1313 0 +10.04(+0.77%)
Feb 14, 2013 1297 1308 1292 1303 0 -4.80(-0.37%)
Feb 13, 2013 1308 1315 1302 1308 0 +2.86(+0.22%)
Feb 12, 2013 1295 1307 1293 1305 0 -8.92(-0.68%)
Feb 11, 2013 1313 1315 1305 1314 0 -10.82(-0.82%)
Feb 08, 2013 1321 1327 1320 1325 0 +4.45(+0.34%)
Feb 07, 2013 1322 1324 1311 1320 0 -11.76(-0.88%)
Feb 06, 2013 1325 1332 1323 1332 0 +4.13(+0.31%)
Feb 04, 2013 1336 1338 1325 1328 0 -31.31(-2.30%)
Feb 01, 2013 1358 1362 1351 1359 0 +41.58(+3.16%)
Jan 31, 2013 1319 1324 1315 1318 0 -4.94(-0.37%)
Jan 30, 2013 1322 1325 1319 1323 0 +8.63(+0.66%)
Jan 29, 2013 1312 1316 1308 1314 0 -2.90(-0.22%)
Jan 28, 2013 1315 1317 1310 1317 0 -5.97(-0.45%)
Jan 25, 2013 1318 1324 1314 1323 0 +16.40(+1.26%)
Jan 24, 2013 1299 1311 1296 1306 0 +8.32(+0.64%)
Jan 23, 2013 1294 1302 1290 1298 0 -7.66(-0.59%)
Jan 22, 2013 1304 1308 1300 1306 0 -11.55(-0.88%)
Jan 18, 2013 1317 1317 1317 0 +13.22(+1.01%)
Jan 17, 2013 1296 1306 1294 1304 0 +17.65(+1.37%)
Jan 16, 2013 1281 1288 1280 1286 0 +1.16(+0.09%)
Jan 15, 2013 1280 1288 1278 1285 0 +5.40(+0.42%)
Jan 14, 2013 1271 1282 1268 1280 0 -6.59(-0.51%)
Jan 12, 2013 1284 1289 1279 1286 0 +0.00(+0.00%)
Jan 11, 2013 1284 1289 1279 1286 0 +13.93(+1.09%)
Jan 10, 2013 1264 1274 1260 1272 0 +29.78(+2.40%)
Jan 09, 2013 1251 1253 1237 1243 0 -17.45(-1.38%)
Jan 08, 2013 1258 1261 1251 1260 0 -4.26(-0.34%)
Jan 07, 2013 1265 1267 1261 1264 0 -19.18(-1.49%)
Jan 04, 2013 1271 1285 1270 1284 0 +9.95(+0.78%)
Jan 03, 2013 1281 1283 1272 1274 0 -10.07(-0.78%)
Jan 02, 2013 1287 1288 1274 1284 0 +18.29(+1.45%)
Dec 31, 2012 1265 1265 1265 0 +27.09(+2.19%)
Dec 28, 2012 1244 1251 1237 1238 0 -12.23(-0.98%)
Dec 27, 2012 1254 1255 1242 1251 0 -0.69(-0.06%)
Dec 26, 2012 1244 1261 1239 1251 0 +8.12(+0.65%)
Dec 24, 2012 1243 1243 1243 0 -10.18(-0.81%)
Dec 21, 2012 1249 1256 1244 1253 0 -8.85(-0.70%)
Dec 20, 2012 1258 1267 1255 1262 0 +6.85(+0.55%)
Dec 19, 2012 1267 1270 1253 1255 0 +10.91(+0.88%)
Dec 18, 2012 1233 1249 1231 1244 0 +17.61(+1.44%)
Dec 17, 2012 1227 1233 1223 1227 0 -1.45(-0.12%)
Dec 14, 2012 1229 1233 1223 1228 0 +0.52(+0.04%)
Dec 13, 2012 1232 1236 1221 1228 0 -18.63(-1.49%)
Dec 12, 2012 1251 1258 1245 1246 0 -7.75(-0.62%)
Dec 11, 2012 1254 1259 1251 1254 0 +2.64(+0.21%)
Dec 10, 2012 1247 1256 1246 1251 0 +5.96(+0.48%)
Dec 07, 2012 1244 1251 1240 1246 0 -14.01(-1.11%)
Dec 06, 2012 1261 1263 1250 1260 0 +2.10(+0.17%)
Dec 05, 2012 1252 1263 1252 1257 0 +10.17(+0.82%)
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.