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, 2014 1884 1893 1878 1881 0 -12.49(-0.66%)
Feb 27, 2014 1875 1897 1873 1893 0 +32.59(+1.75%)
Feb 26, 2014 1865 1872 1853 1861 0 -39.15(-2.06%)
Feb 25, 2014 1909 1910 1891 1900 0 +12.03(+0.64%)
Feb 24, 2014 1877 1893 1864 1888 0 +23.96(+1.29%)
Feb 21, 2014 1868 1877 1858 1864 0 -2.40(-0.13%)
Feb 20, 2014 1864 1877 1859 1866 0 -3.64(-0.19%)
Feb 19, 2014 1878 1883 1868 1870 0 -11.46(-0.61%)
Feb 18, 2014 1879 1885 1874 1882 0 +19.26(+1.03%)
Feb 14, 2014 1862 1862 1862 0 -1.00(-0.05%)
Feb 13, 2014 1849 1864 1846 1863 0 +22.31(+1.21%)
Feb 12, 2014 1826 1843 1825 1841 0 +20.51(+1.13%)
Feb 11, 2014 1805 1825 1802 1820 0 +34.19(+1.91%)
Feb 10, 2014 1778 1790 1771 1786 0 -12.05(-0.67%)
Feb 07, 2014 1785 1800 1780 1798 0 +16.02(+0.90%)
Feb 06, 2014 1770 1783 1768 1782 0 +20.53(+1.17%)
Feb 05, 2014 1759 1765 1749 1762 0 -7.19(-0.41%)
Feb 04, 2014 1778 1779 1762 1769 0 +33.07(+1.91%)
Feb 03, 2014 1753 1759 1734 1736 0 -16.34(-0.93%)
Jan 31, 2014 1739 1759 1737 1752 0 -11.56(-0.66%)
Jan 30, 2014 1764 1770 1756 1764 0 -3.45(-0.20%)
Jan 29, 2014 1754 1777 1749 1767 0 -4.79(-0.27%)
Jan 28, 2014 1770 1776 1764 1772 0 -0.40(-0.02%)
Jan 27, 2014 1775 1780 1764 1772 0 -2.80(-0.16%)
Jan 24, 2014 1799 1800 1773 1775 0 -47.37(-2.60%)
Jan 23, 2014 1823 1825 1812 1823 0 -16.90(-0.92%)
Jan 22, 2014 1838 1843 1835 1839 0 +1.47(+0.08%)
Jan 21, 2014 1836 1845 1833 1838 0 +16.85(+0.93%)
Jan 17, 2014 1821 1821 1821 0 -5.96(-0.33%)
Jan 16, 2014 1827 1830 1818 1827 0 +0.65(+0.04%)
Jan 15, 2014 1823 1833 1823 1826 0 +3.04(+0.17%)
Jan 14, 2014 1815 1829 1812 1823 0 +40.45(+2.27%)
Jan 13, 2014 1790 1799 1780 1783 0 -31.12(-1.72%)
Jan 10, 2014 1809 1818 1805 1814 0 +10.82(+0.60%)
Jan 09, 2014 1810 1813 1793 1803 0 +2.15(+0.12%)
Jan 08, 2014 1803 1808 1796 1801 0 +0.11(+0.01%)
Jan 07, 2014 1803 1816 1793 1801 0 +2.94(+0.16%)
Jan 06, 2014 1801 1805 1792 1798 0 +5.25(+0.29%)
Jan 03, 2014 1798 1801 1789 1793 0 -3.71(-0.21%)
Jan 02, 2014 1799 1801 1788 1797 0 -17.87(-0.98%)
Dec 31, 2013 1814 1814 1814 0 +18.14(+1.01%)
Dec 30, 2013 1790 1800 1788 1796 0 +0.12(+0.01%)
Dec 27, 2013 1798 1800 1787 1796 0 +2.06(+0.11%)
Dec 26, 2013 1789 1797 1781 1794 0 +8.38(+0.47%)
Dec 24, 2013 1786 1786 1786 0 +29.45(+1.68%)
Dec 23, 2013 1755 1763 1748 1756 0 +25.46(+1.47%)
Dec 20, 2013 1719 1732 1715 1731 0 +5.56(+0.32%)
Dec 19, 2013 1718 1729 1713 1725 0 -14.80(-0.85%)
Dec 18, 2013 1729 1742 1714 1740 0 +14.75(+0.85%)
Dec 17, 2013 1724 1731 1719 1725 0 +12.76(+0.75%)
Dec 16, 2013 1723 1725 1706 1713 0 -4.58(-0.27%)
Dec 13, 2013 1722 1724 1709 1717 0 +7.62(+0.45%)
Dec 12, 2013 1720 1724 1704 1709 0 -26.81(-1.54%)
Dec 11, 2013 1758 1762 1733 1736 0 -9.28(-0.53%)
Dec 10, 2013 1744 1753 1740 1746 0 -2.37(-0.14%)
Dec 09, 2013 1750 1755 1743 1748 0 +5.05(+0.29%)
Dec 06, 2013 1739 1745 1734 1743 0 +9.03(+0.52%)
Dec 05, 2013 1745 1747 1731 1734 0 +2.59(+0.15%)
Dec 04, 2013 1738 1753 1726 1731 0 -32.56(-1.85%)
Dec 03, 2013 1770 1773 1757 1764 0 -16.80(-0.94%)
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.