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, 2018 2256 2256 2229 2236 0 -19.62(-0.87%)
Feb 27, 2018 2285 2305 2240 2256 0 -56.59(-2.45%)
Feb 26, 2018 2283 2328 2258 2313 0 +40.98(+1.80%)
Feb 23, 2018 2195 2279 2195 2272 0 +78.11(+3.56%)
Feb 22, 2018 2194 2194 2194 2194 0 +0.00(+0.00%)
Feb 21, 2018 2174 2205 2174 2194 0 +29.27(+1.35%)
Feb 20, 2018 2162 2190 2139 2164 0 -7.80(-0.36%)
Feb 16, 2018 2172 2172 2172 2172 0 -42.93(-1.94%)
Feb 15, 2018 2194 2217 2176 2215 0 +27.21(+1.24%)
Feb 14, 2018 2143 2213 2143 2188 0 +27.37(+1.27%)
Feb 13, 2018 2127 2174 2119 2160 0 +21.47(+1.00%)
Feb 12, 2018 2141 2162 2114 2139 0 +3.90(+0.18%)
Feb 09, 2018 2110 2149 2043 2135 0 +40.98(+1.96%)
Feb 08, 2018 2186 2209 2094 2094 0 -91.83(-4.20%)
Feb 07, 2018 2258 2258 2201 2186 0 -1.95(-0.09%)
Feb 06, 2018 2135 2192 2117 2188 0 +27.32(+1.26%)
Feb 05, 2018 2242 2254 2156 2160 0 -97.51(-4.32%)
Feb 02, 2018 2205 2295 2203 2258 0 +46.83(+2.12%)
Feb 01, 2018 2469 2469 2149 2211 0 -370.32(-14.35%)
Jan 31, 2018 2681 2707 2558 2581 0 -10.15(-0.39%)
Jan 30, 2018 2607 2629 2586 2592 0 -23.37(-0.89%)
Jan 29, 2018 2590 2635 2574 2615 0 +33.18(+1.29%)
Jan 26, 2018 2644 2660 2551 2582 0 -66.35(-2.51%)
Jan 25, 2018 2615 2648 2597 2648 0 +44.88(+1.72%)
Jan 24, 2018 2638 2644 2599 2603 0 -19.51(-0.74%)
Jan 23, 2018 2588 2635 2564 2623 0 +29.27(+1.13%)
Jan 22, 2018 2603 2611 2586 2594 0 -13.61(-0.52%)
Jan 19, 2018 2595 2621 2590 2607 0 +3.91(+0.15%)
Jan 18, 2018 2588 2609 2584 2603 0 +5.85(+0.23%)
Jan 17, 2018 2621 2658 2594 2597 0 -23.42(-0.89%)
Jan 16, 2018 2613 2644 2601 2621 0 -1.95(-0.07%)
Jan 12, 2018 2623 2623 2623 2623 0 -3.90(-0.15%)
Jan 11, 2018 2570 2631 2547 2627 0 +72.20(+2.83%)
Jan 10, 2018 2554 2554 2539 2554 0 -17.56(-0.68%)
Jan 09, 2018 2539 2595 2539 2572 0 +37.08(+1.46%)
Jan 08, 2018 2539 2558 2528 2535 0 -9.76(-0.38%)
Jan 05, 2018 2568 2568 2539 2545 0 -15.61(-0.61%)
Jan 04, 2018 2554 2576 2537 2560 0 +17.56(+0.69%)
Jan 03, 2018 2549 2551 2508 2543 0 -1.95(-0.08%)
Jan 02, 2018 2582 2593 2533 2545 0 -33.18(-1.29%)
Dec 29, 2017 2578 2578 2578 2578 0 -35.12(-1.34%)
Dec 28, 2017 2662 2662 2603 2613 0 -44.88(-1.69%)
Dec 27, 2017 2713 2718 2654 2658 0 -52.69(-1.94%)
Dec 26, 2017 2666 2714 2666 2711 0 +44.88(+1.68%)
Dec 22, 2017 2670 2695 2631 2666 0 +0.00(+0.00%)
Dec 21, 2017 2726 2730 2662 2666 0 -54.64(-2.01%)
Dec 20, 2017 2750 2757 2718 2720 0 -31.22(-1.13%)
Dec 19, 2017 2744 2765 2718 2752 0 +5.80(+0.21%)
Dec 18, 2017 2734 2767 2716 2746 0 +33.17(+1.22%)
Dec 15, 2017 2722 2763 2709 2713 0 -5.80(-0.21%)
Dec 14, 2017 2761 2771 2707 2718 0 -33.17(-1.21%)
Dec 13, 2017 2789 2789 2751 2752 0 -27.32(-0.98%)
Dec 12, 2017 2816 2820 2748 2779 0 -23.42(-0.84%)
Dec 11, 2017 2793 2813 2781 2802 0 +5.86(+0.21%)
Dec 08, 2017 2793 2804 2748 2796 0 +56.59(+2.07%)
Dec 07, 2017 2734 2794 2734 2740 0 +0.00(+0.00%)
Dec 06, 2017 2738 2746 2699 2740 0 +7.80(+0.29%)
Dec 05, 2017 2767 2771 2728 2732 0 -21.46(-0.78%)
Dec 04, 2017 2650 2765 2650 2754 0 +103.42(+3.90%)
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.