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 (%)
Mar 31, 2015 2126 2148 2123 2138 0 -30.75(-1.42%)
Mar 30, 2015 2157 2174 2156 2169 0 +17.43(+0.81%)
Mar 27, 2015 2143 2156 2141 2151 0 +5.98(+0.28%)
Mar 26, 2015 2140 2153 2127 2145 0 -14.91(-0.69%)
Mar 25, 2015 2187 2188 2158 2160 0 -33.25(-1.52%)
Mar 24, 2015 2190 2211 2187 2193 0 +19.22(+0.88%)
Mar 23, 2015 2167 2182 2164 2174 0 -2.65(-0.12%)
Mar 20, 2015 2169 2189 2164 2177 0 +26.39(+1.23%)
Mar 19, 2015 2148 2159 2139 2150 0 -21.28(-0.98%)
Mar 18, 2015 2115 2174 2113 2172 0 +65.38(+3.10%)
Mar 17, 2015 2109 2115 2102 2106 0 -13.73(-0.65%)
Mar 16, 2015 2094 2124 2093 2120 0 +49.12(+2.37%)
Mar 13, 2015 2077 2085 2058 2071 0 -17.93(-0.86%)
Mar 12, 2015 2083 2094 2076 2089 0 +12.64(+0.61%)
Mar 11, 2015 2082 2087 2071 2076 0 -8.29(-0.40%)
Mar 10, 2015 2098 2100 2082 2084 0 -34.84(-1.64%)
Mar 09, 2015 2118 2124 2109 2119 0 +6.48(+0.31%)
Mar 06, 2015 2113 2126 2104 2113 0 -26.53(-1.24%)
Mar 05, 2015 2139 2148 2135 2139 0 +1.36(+0.06%)
Mar 04, 2015 2138 2144 2118 2138 0 +20.47(+0.97%)
Mar 03, 2015 2136 2140 2111 2118 0 -42.68(-1.98%)
Mar 02, 2015 2138 2162 2137 2160 0 +31.64(+1.49%)
Feb 27, 2015 2118 2140 2113 2129 0 -16.13(-0.75%)
Feb 26, 2015 2152 2153 2141 2145 0 -92.57(-4.14%)
Feb 25, 2015 2228 2241 2227 2237 0 +2.31(+0.10%)
Feb 24, 2015 2221 2239 2218 2235 0 +0.45(+0.02%)
Feb 23, 2015 2232 2243 2225 2234 0 +5.19(+0.23%)
Feb 20, 2015 2206 2233 2200 2229 0 +17.26(+0.78%)
Feb 19, 2015 2222 2227 2206 2212 0 +8.50(+0.39%)
Feb 18, 2015 2199 2209 2181 2204 0 +21.03(+0.96%)
Feb 17, 2015 2173 2186 2169 2182 0 -6.81(-0.31%)
Feb 13, 2015 2189 2189 2189 2189 0 -27.95(-1.26%)
Feb 12, 2015 2216 2220 2195 2217 0 +10.17(+0.46%)
Feb 11, 2015 2188 2215 2187 2207 0 +10.96(+0.50%)
Feb 10, 2015 2183 2201 2175 2196 0 +53.13(+2.48%)
Feb 09, 2015 2132 2149 2128 2143 0 -23.35(-1.08%)
Feb 06, 2015 2166 2175 2160 2166 0 -29.40(-1.34%)
Feb 05, 2015 2174 2197 2169 2196 0 +17.05(+0.78%)
Feb 04, 2015 2169 2195 2164 2179 0 +9.25(+0.43%)
Feb 03, 2015 2146 2171 2141 2169 0 +35.88(+1.68%)
Feb 02, 2015 2122 2134 2106 2134 0 +15.37(+0.73%)
Jan 30, 2015 2147 2155 2116 2118 0 -24.44(-1.14%)
Jan 29, 2015 2139 2144 2125 2143 0 +42.34(+2.02%)
Jan 28, 2015 2120 2126 2096 2100 0 -36.36(-1.70%)
Jan 27, 2015 2127 2145 2119 2137 0 -5.74(-0.27%)
Jan 26, 2015 2119 2147 2115 2142 0 +23.96(+1.13%)
Jan 23, 2015 2110 2130 2107 2118 0 +18.91(+0.90%)
Jan 22, 2015 2081 2103 2080 2100 0 +11.18(+0.54%)
Jan 21, 2015 2074 2090 2071 2088 0 +12.31(+0.59%)
Jan 20, 2015 2074 2080 2065 2076 0 +24.31(+1.18%)
Jan 16, 2015 2032 2056 2016 2052 0 +15.34(+0.75%)
Jan 15, 2015 2036 2044 2036 2036 0 -28.10(-1.36%)
Jan 14, 2015 2053 2065 2045 2064 0 +28.78(+1.41%)
Jan 13, 2015 2036 2036 2036 2036 0 +6.13(+0.30%)
Jan 12, 2015 2033 2040 2022 2030 0 +12.23(+0.61%)
Jan 09, 2015 2021 2028 2011 2017 0 -4.29(-0.21%)
Jan 08, 2015 2023 2028 2015 2022 0 +24.87(+1.25%)
Jan 07, 2015 1984 2004 1979 1997 0 +19.05(+0.96%)
Jan 06, 2015 2002 2004 1970 1978 0 -36.80(-1.83%)
Jan 05, 2015 2035 2037 2004 2015 0 -33.22(-1.62%)
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.