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 (%)
Apr 30, 2009 968.36 973.56 945.38 953.77 0 +3.48(+0.37%)
Apr 29, 2009 941.45 962.87 939.59 950.29 0 +30.12(+3.27%)
Apr 28, 2009 913.60 932.31 912.39 920.17 0 -10.69(-1.15%)
Apr 27, 2009 925.09 942.81 919.15 930.86 0 -10.33(-1.10%)
Apr 24, 2009 938.15 947.62 932.18 941.19 0 +21.53(+2.34%)
Apr 23, 2009 910.37 923.43 901.01 919.66 0 +26.46(+2.96%)
Apr 22, 2009 888.85 909.29 886.39 893.20 0 -22.19(-2.42%)
Apr 21, 2009 902.54 920.26 889.64 915.40 0 +13.06(+1.45%)
Apr 20, 2009 920.00 921.92 899.98 902.34 0 -49.48(-5.20%)
Apr 17, 2009 942.20 960.37 934.48 951.82 0 +21.58(+2.32%)
Apr 16, 2009 921.98 934.41 911.87 930.24 0 +2.35(+0.25%)
Apr 15, 2009 915.69 932.07 909.73 927.88 0 +25.89(+2.87%)
Apr 14, 2009 906.12 915.46 893.67 902.00 0 -7.46(-0.82%)
Apr 13, 2009 899.34 915.80 891.71 909.46 0 +8.60(+0.95%)
Apr 10, 2009 899.36 904.34 884.13 900.86 0 +0.00(+0.00%)
Apr 09, 2009 899.36 904.34 884.13 900.86 0 +1.14(+0.13%)
Apr 08, 2009 901.36 912.63 890.26 899.72 0 -7.75(-0.85%)
Apr 07, 2009 911.91 920.03 902.03 907.46 0 -14.57(-1.58%)
Apr 06, 2009 933.34 935.20 910.27 922.03 0 -8.70(-0.93%)
Apr 03, 2009 924.89 935.01 913.30 930.73 0 +18.24(+2.00%)
Apr 02, 2009 909.17 926.84 904.24 912.49 0 +33.95(+3.86%)
Apr 01, 2009 856.85 881.11 854.88 878.54 0 +13.59(+1.57%)
Mar 31, 2009 858.10 878.94 851.79 864.95 0 +20.14(+2.38%)
Mar 30, 2009 842.83 846.36 833.44 844.81 0 -11.35(-1.33%)
Mar 27, 2009 861.81 868.71 853.10 856.16 0 -35.91(-4.03%)
Mar 26, 2009 881.65 894.98 872.82 892.07 0 -4.42(-0.49%)
Mar 25, 2009 890.38 913.85 877.32 896.49 0 -8.80(-0.97%)
Mar 24, 2009 910.86 921.24 901.69 905.29 0 -2.89(-0.32%)
Mar 23, 2009 891.16 909.00 882.47 908.19 0 +38.97(+4.48%)
Mar 20, 2009 884.21 886.16 863.91 869.22 0 -9.96(-1.13%)
Mar 19, 2009 893.59 897.47 874.64 879.18 0 -9.65(-1.09%)
Mar 18, 2009 856.01 893.98 848.00 888.83 0 +22.53(+2.60%)
Mar 17, 2009 845.61 866.61 839.19 866.29 0 +16.63(+1.96%)
Mar 16, 2009 863.96 870.54 846.35 849.66 0 +7.84(+0.93%)
Mar 13, 2009 834.50 845.44 825.26 841.82 0 -3.76(-0.45%)
Mar 12, 2009 817.99 848.17 807.13 845.59 0 +22.88(+2.78%)
Mar 11, 2009 815.18 833.61 807.11 822.71 0 +11.64(+1.43%)
Mar 10, 2009 787.16 818.77 786.54 811.07 0 +45.00(+5.87%)
Mar 09, 2009 762.77 783.87 759.87 766.08 0 -21.13(-2.68%)
Mar 06, 2009 799.52 809.20 770.30 787.21 0 -5.53(-0.70%)
Mar 05, 2009 806.91 811.38 790.14 792.74 0 -26.57(-3.24%)
Mar 04, 2009 817.36 834.19 806.96 819.32 0 +22.45(+2.82%)
Mar 03, 2009 809.05 811.62 790.11 796.87 0 -2.43(-0.30%)
Mar 02, 2009 825.00 825.53 797.49 799.29 0 -51.59(-6.06%)
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%)
Dec 01, 2008 842.87 845.27 805.03 805.83 0 -79.68(-9.00%)
Nov 28, 2008 872.10 887.68 865.41 885.51 0 +17.82(+2.05%)
Nov 27, 2008 846.63 874.39 838.90 867.68 0 +0.00(+0.00%)
Nov 26, 2008 846.63 874.39 838.90 867.68 0 -1.35(-0.16%)
Nov 25, 2008 889.98 894.56 845.25 869.04 0 +9.63(+1.12%)
Nov 24, 2008 816.27 871.51 806.03 859.40 0 +74.93(+9.55%)
Nov 21, 2008 789.54 799.75 739.47 784.47 0 +37.91(+5.08%)
Nov 20, 2008 804.74 809.85 743.26 746.57 0 -52.50(-6.57%)
Nov 19, 2008 836.64 847.16 797.67 799.06 0 -38.61(-4.61%)
Nov 18, 2008 834.25 851.45 818.67 837.67 0 +15.85(+1.93%)
Nov 17, 2008 835.87 846.78 818.44 821.82 0 -10.65(-1.28%)
Nov 14, 2008 840.74 866.34 825.23 832.47 0 -56.77(-6.38%)
Nov 13, 2008 831.72 893.92 799.26 889.24 0 +107.89(+13.81%)
Nov 12, 2008 788.02 809.84 769.34 781.35 0 -32.73(-4.02%)
Nov 11, 2008 831.93 833.67 800.82 814.09 0 -40.80(-4.77%)
Nov 10, 2008 875.01 875.97 838.22 854.88 0 -19.67(-2.25%)
Nov 07, 2008 860.70 881.77 849.22 874.56 0 +35.95(+4.29%)
Nov 06, 2008 879.07 890.40 831.17 838.60 0 -34.82(-3.99%)
Nov 05, 2008 909.38 925.04 869.73 873.42 0 -60.01(-6.43%)
Nov 04, 2008 916.05 947.92 913.55 933.44 0 +45.04(+5.07%)
Nov 03, 2008 892.15 903.28 871.97 888.40 0 +3.80(+0.43%)
Oct 31, 2008 852.73 904.29 850.18 884.60 0 -0.53(-0.06%)
Oct 30, 2008 883.28 893.78 852.08 885.13 0 +38.76(+4.58%)
Oct 29, 2008 830.46 867.27 821.52 846.37 0 -3.41(-0.40%)
Oct 28, 2008 799.54 851.38 763.76 849.78 0 +79.14(+10.27%)
Oct 27, 2008 763.93 797.00 755.54 770.64 0 -26.93(-3.38%)
Oct 24, 2008 747.25 810.78 745.16 797.57 0 -31.37(-3.78%)
Oct 23, 2008 834.79 848.99 790.12 828.94 0 -1.66(-0.20%)
Oct 22, 2008 864.99 870.17 815.43 830.60 0 -69.21(-7.69%)
Oct 21, 2008 928.34 934.26 896.33 899.81 0 -32.12(-3.45%)
Oct 20, 2008 890.67 933.00 885.50 931.93 0 +59.52(+6.82%)
Oct 17, 2008 852.07 909.97 845.57 872.41 0 -10.13(-1.15%)
Oct 16, 2008 839.70 888.45 807.69 882.53 0 +41.70(+4.96%)
Oct 15, 2008 907.25 908.81 839.78 840.83 0 -77.19(-8.41%)
Oct 14, 2008 943.21 947.88 901.01 918.02 0 -25.28(-2.68%)
Oct 13, 2008 880.26 944.48 872.59 943.29 0 +100.61(+11.94%)
Oct 10, 2008 822.10 869.12 789.88 842.69 0 -12.29(-1.44%)
Oct 09, 2008 913.37 923.56 846.82 854.98 0 -19.29(-2.21%)
Oct 08, 2008 898.87 921.15 856.67 874.26 0 -46.36(-5.04%)
Oct 07, 2008 996.90 1001 916.72 920.62 0 -80.52(-8.04%)
Oct 06, 2008 1013 1018 955.09 1001 0 -38.18(-3.67%)
Oct 03, 2008 1049 1080 1036 1039 0 -12.39(-1.18%)
Oct 02, 2008 1083 1084 1047 1052 0 -22.06(-2.05%)
Oct 01, 2008 1058 1089 1047 1074 0 +10.23(+0.96%)
Sep 30, 2008 1053 1079 1035 1064 0 +61.90(+6.18%)
Sep 29, 2008 1068 1074 987.33 1002 0 -112.19(-10.07%)
Sep 26, 2008 1110 1120 1098 1114 0 -13.62(-1.21%)
Sep 25, 2008 1134 1145 1119 1127 0 +19.32(+1.74%)
Sep 24, 2008 1127 1130 1098 1108 0 -8.34(-0.75%)
Sep 23, 2008 1140 1146 1112 1116 0 -23.87(-2.09%)
Sep 22, 2008 1155 1161 1125 1140 0 -34.55(-2.94%)
Sep 19, 2008 1161 1191 1121 1175 0 +72.43(+6.57%)
Sep 18, 2008 1096 1113 1049 1102 0 +39.28(+3.69%)
Sep 17, 2008 1077 1093 1058 1063 0 -53.24(-4.77%)
Sep 16, 2008 1108 1123 1086 1116 0 -18.51(-1.63%)
Sep 15, 2008 1134 1166 1119 1135 0 -60.05(-5.03%)
Sep 12, 2008 1184 1198 1174 1195 0 +13.28(+1.12%)
Sep 11, 2008 1160 1183 1153 1182 0 +0.28(+0.02%)
Sep 10, 2008 1175 1198 1168 1181 0 +11.41(+0.98%)
Sep 09, 2008 1191 1200 1164 1170 0 -23.55(-1.97%)
Sep 08, 2008 1189 1209 1176 1194 0 +27.77(+2.38%)
Sep 05, 2008 1164 1173 1147 1166 0 +0.03(+0.00%)
Sep 04, 2008 1197 1201 1163 1166 0 -55.70(-4.56%)
Sep 03, 2008 1218 1230 1203 1221 0 -13.84(-1.12%)
Sep 02, 2008 1249 1258 1230 1235 0 -12.05(-0.97%)
Sep 01, 2008 1244 1257 1237 1247 0 +0.00(+0.00%)
Aug 29, 2008 1244 1257 1237 1247 0 +1.83(+0.15%)
Aug 28, 2008 1239 1248 1235 1246 0 +25.92(+2.13%)
Aug 27, 2008 1219 1228 1213 1220 0 +9.04(+0.75%)
Aug 26, 2008 1207 1227 1202 1211 0 +4.88(+0.40%)
Aug 25, 2008 1221 1224 1202 1206 0 -15.56(-1.27%)
Aug 22, 2008 1215 1225 1213 1221 0 +13.15(+1.09%)
Aug 21, 2008 1201 1214 1199 1208 0 +19.31(+1.62%)
Aug 20, 2008 1186 1198 1173 1189 0 -10.20(-0.85%)
Aug 19, 2008 1213 1215 1192 1199 0 -28.13(-2.29%)
Aug 18, 2008 1241 1241 1224 1227 0 -20.66(-1.66%)
Aug 15, 2008 1242 1253 1234 1248 0 -4.57(-0.36%)
Aug 14, 2008 1237 1258 1236 1252 0 -3.01(-0.24%)
Aug 13, 2008 1247 1260 1234 1255 0 -3.54(-0.28%)
Aug 12, 2008 1250 1278 1235 1259 0 -29.90(-2.32%)
Aug 11, 2008 1287 1304 1280 1289 0 +3.64(+0.28%)
Aug 08, 2008 1251 1295 1246 1285 0 +50.83(+4.12%)
Aug 07, 2008 1246 1256 1230 1234 0 -34.99(-2.76%)
Aug 06, 2008 1264 1273 1252 1269 0 -26.26(-2.03%)
Aug 05, 2008 1282 1297 1272 1296 0 +52.29(+4.21%)
Aug 04, 2008 1241 1253 1235 1243 0 +36.76(+3.05%)
Aug 01, 2008 1224 1225 1204 1207 0 -16.18(-1.32%)
Jul 31, 2008 1224 1244 1216 1223 0 +27.78(+2.32%)
Jul 30, 2008 1186 1202 1183 1195 0 +5.51(+0.46%)
Jul 29, 2008 1187 1195 1177 1189 0 +8.88(+0.75%)
Jul 28, 2008 1204 1205 1175 1181 0 -20.93(-1.74%)
Jul 25, 2008 1198 1213 1191 1201 0 -0.67(-0.06%)
Jul 24, 2008 1216 1220 1199 1202 0 -13.69(-1.13%)
Jul 23, 2008 1192 1219 1188 1216 0 +16.95(+1.41%)
Jul 22, 2008 1165 1204 1164 1199 0 -0.89(-0.07%)
Jul 21, 2008 1212 1221 1195 1200 0 -26.29(-2.14%)
Jul 18, 2008 1227 1232 1209 1226 0 +23.02(+1.91%)
Jul 17, 2008 1190 1208 1184 1203 0 +45.98(+3.97%)
Jul 16, 2008 1117 1163 1112 1157 0 +38.64(+3.45%)
Jul 15, 2008 1107 1138 1095 1118 0 -17.54(-1.54%)
Jul 14, 2008 1164 1165 1129 1136 0 -30.23(-2.59%)
Jul 11, 2008 1181 1187 1156 1166 0 -40.09(-3.32%)
Jul 10, 2008 1199 1216 1191 1206 0 +0.37(+0.03%)
Jul 09, 2008 1232 1236 1202 1206 0 +4.76(+0.40%)
Jul 08, 2008 1200 1208 1183 1201 0 +1.00(+0.08%)
Jul 07, 2008 1202 1212 1187 1200 0 +1.24(+0.10%)
Jul 04, 2008 1208 1218 1190 1199 0 +0.00(+0.00%)
Jul 03, 2008 1208 1218 1190 1199 0 +12.69(+1.07%)
Jul 02, 2008 1205 1213 1184 1186 0 -8.42(-0.70%)
Jul 01, 2008 1181 1198 1170 1195 0 -35.59(-2.89%)
Jun 30, 2008 1223 1236 1219 1230 0 +11.76(+0.97%)
Jun 27, 2008 1213 1227 1205 1218 0 -5.63(-0.46%)
Jun 26, 2008 1230 1241 1221 1224 0 -50.32(-3.95%)
Jun 25, 2008 1252 1283 1251 1274 0 +35.81(+2.89%)
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.