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, 2010 667.80 1110 1097 1098 0 -3.91(-0.35%)
Apr 29, 2010 1098 1104 1096 1102 0 +9.92(+0.91%)
Apr 28, 2010 658.93 1104 1088 1092 0 -13.21(-1.20%)
Apr 27, 2010 678.80 1124 1105 1105 0 -19.00(-1.69%)
Apr 26, 2010 685.61 1129 1122 1124 0 -10.31(-0.91%)
Apr 23, 2010 683.64 1135 1125 1135 0 +2.33(+0.21%)
Apr 22, 2010 683.96 1135 1121 1132 0 -2.14(-0.19%)
Apr 21, 2010 692.17 1138 1132 1134 0 +3.72(+0.33%)
Apr 20, 2010 683.17 1132 1124 1131 0 +10.66(+0.95%)
Apr 19, 2010 672.66 1121 1113 1120 0 -2.38(-0.21%)
Apr 16, 2010 687.38 1131 1121 1122 0 -7.66(-0.68%)
Apr 15, 2010 684.14 1135 1124 1130 0 +1.07(+0.09%)
Apr 14, 2010 684.64 1130 1124 1129 0 +4.67(+0.42%)
Apr 13, 2010 681.73 1125 1119 1124 0 +1.85(+0.16%)
Apr 12, 2010 681.62 1125 1120 1122 0 -0.78(-0.07%)
Apr 09, 2010 672.58 1127 1113 1123 0 +13.09(+1.18%)
Apr 08, 2010 662.30 1111 1101 1110 0 -1.88(-0.17%)
Apr 07, 2010 1111 1114 1104 1112 0 -4.52(-0.40%)
Apr 06, 2010 671.33 1118 1111 1117 0 -2.54(-0.23%)
Apr 05, 2010 676.55 1123 1115 1119 0 +2.65(+0.24%)
Apr 01, 2010 1116 1116 1116 0 +4.85(+0.44%)
Mar 31, 2010 1108 1117 1107 1112 0 +7.05(+0.64%)
Mar 30, 2010 1109 1111 1103 1105 0 -0.09(-0.01%)
Mar 29, 2010 1104 1107 1102 1105 0 +9.23(+0.84%)
Mar 26, 2010 655.85 1100 1093 1095 0 +0.62(+0.06%)
Mar 25, 2010 656.63 1101 1093 1095 0 +15.68(+1.45%)
Mar 24, 2010 639.29 1083 1076 1079 0 -8.47(-0.78%)
Mar 23, 2010 625.28 1088 1081 1088 0 -12.94(-1.18%)
Mar 22, 2010 543.60 1103 1093 1101 0 -10.95(-0.99%)
Mar 19, 2010 505.47 1116 1108 1111 0 -9.18(-0.82%)
Mar 18, 2010 1121 1124 1119 1121 0 -2.95(-0.26%)
Mar 17, 2010 516.05 1127 1123 1124 0 +1.18(+0.11%)
Mar 16, 2010 509.81 1124 1118 1122 0 +5.37(+0.48%)
Mar 15, 2010 506.02 1119 1115 1117 0 -5.63(-0.50%)
Mar 12, 2010 514.35 1125 1120 1123 0 +0.37(+0.03%)
Mar 11, 2010 511.70 1123 1118 1122 0 +1.49(+0.13%)
Mar 10, 2010 511.40 1124 1118 1121 0 -4.92(-0.44%)
Mar 09, 2010 517.63 1128 1123 1126 0 -1.40(-0.12%)
Mar 08, 2010 1130 1131 1126 1127 0 -1.36(-0.12%)
Mar 05, 2010 513.80 1129 1120 1128 0 +11.94(+1.07%)
Mar 04, 2010 509.07 1120 1114 1117 0 -1.09(-0.10%)
Mar 03, 2010 508.44 1121 1115 1118 0 +2.49(+0.22%)
Mar 02, 2010 504.17 1118 1111 1115 0 +7.56(+0.68%)
Mar 01, 2010 495.93 1110 1102 1108 0 -1.12(-0.10%)
Feb 26, 2010 495.43 1111 1102 1109 0 +1.22(+0.11%)
Feb 25, 2010 495.39 1109 1100 1108 0 +0.75(+0.07%)
Feb 24, 2010 498.70 1111 1105 1107 0 -1.43(-0.13%)
Feb 23, 2010 500.11 1111 1106 1108 0 +0.89(+0.08%)
Feb 22, 2010 499.17 1110 1105 1107 0 -1.70(-0.15%)
Feb 19, 2010 494.42 1111 1101 1109 0 -5.03(-0.45%)
Feb 18, 2010 504.98 1116 1109 1114 0 -8.80(-0.78%)
Feb 17, 2010 516.73 1127 1120 1123 0 +3.39(+0.30%)
Feb 16, 2010 504.80 1121 1111 1119 0 +2.87(+0.26%)
Feb 15, 2010 3.350 1117 1117 1117 0 -0.02(-0.00%)
Feb 12, 2010 503.72 1118 1111 1117 0 +1.45(+0.13%)
Feb 11, 2010 498.77 1116 1104 1115 0 +6.13(+0.55%)
Feb 10, 2010 499.06 1112 1104 1109 0 -11.36(-1.01%)
Feb 09, 2010 503.02 1125 1110 1120 0 +13.02(+1.18%)
Feb 08, 2010 505.23 1116 1106 1107 0 -1.76(-0.16%)
Feb 05, 2010 504.31 1114 1099 1109 0 -11.00(-0.98%)
Feb 04, 2010 526.16 1135 1120 1120 0 -22.26(-1.95%)
Feb 03, 2010 534.52 1146 1139 1142 0 +0.23(+0.02%)
Feb 02, 2010 530.76 1144 1137 1142 0 +4.80(+0.42%)
Feb 01, 2010 527.46 1143 1134 1137 0 +8.74(+0.77%)
Jan 29, 2010 527.52 1138 1126 1129 0 -6.01(-0.53%)
Jan 28, 2010 1137 1138 1132 1135 0 -6.94(-0.61%)
Jan 27, 2010 529.61 1143 1135 1142 0 +3.78(+0.33%)
Jan 26, 2010 526.58 1143 1134 1138 0 -5.58(-0.49%)
Jan 25, 2010 539.31 1149 1142 1143 0 -0.46(-0.04%)
Jan 22, 2010 544.18 1157 1142 1144 0 -9.99(-0.87%)
Jan 21, 2010 1164 1166 1149 1154 0 +0.37(+0.03%)
Jan 20, 2010 542.14 1154 1147 1153 0 -0.02(-0.00%)
Jan 19, 2010 540.91 1154 1149 1153 0 +3.17(+0.28%)
Jan 18, 2010 4.020 1150 1150 1150 0 +0.02(+0.00%)
Jan 15, 2010 544.65 1155 1147 1150 0 -1.88(-0.16%)
Jan 14, 2010 541.62 1154 1149 1152 0 +0.39(+0.03%)
Jan 13, 2010 1149 1153 1147 1152 0 +11.13(+0.98%)
Jan 12, 2010 530.42 1144 1137 1141 0 -5.57(-0.49%)
Jan 11, 2010 535.41 1151 1142 1146 0 +1.87(+0.16%)
Jan 08, 2010 530.11 1145 1136 1144 0 +6.81(+0.60%)
Jan 07, 2010 528.01 1139 1133 1138 0 -6.33(-0.55%)
Jan 06, 2010 1141 1147 1140 1144 0 -1.71(-0.15%)
Jan 05, 2010 1145 1147 1142 1146 0 -4.09(-0.36%)
Jan 04, 2010 1148 1152 1145 1150 0 +7.56(+0.66%)
Dec 31, 2009 1142 1142 1142 0 -1.75(-0.15%)
Dec 30, 2009 535.38 1146 1141 1144 0 -2.15(-0.19%)
Dec 29, 2009 538.46 1150 1144 1146 0 +1.09(+0.10%)
Dec 28, 2009 536.75 1147 1141 1145 0 +1.62(+0.14%)
Dec 24, 2009 528.48 1147 1136 1143 0 +4.13(+0.36%)
Dec 23, 2009 530.16 1142 1134 1139 0 +1.37(+0.12%)
Dec 22, 2009 528.59 1140 1131 1138 0 +1.32(+0.12%)
Dec 21, 2009 530.31 1142 1135 1136 0 +1.58(+0.14%)
Dec 18, 2009 528.64 1140 1131 1135 0 +2.27(+0.20%)
Dec 17, 2009 524.56 1135 1129 1133 0 -5.75(-0.51%)
Dec 16, 2009 524.83 1139 1133 1138 0 +12.21(+1.08%)
Dec 15, 2009 516.12 1128 1121 1126 0 -1.97(-0.17%)
Dec 14, 2009 1128 1129 1125 1128 0 +0.81(+0.07%)
Dec 11, 2009 518.76 1128 1123 1127 0 +9.04(+0.81%)
Dec 10, 2009 507.29 1121 1112 1118 0 +6.79(+0.61%)
Dec 09, 2009 505.56 1115 1105 1111 0 -1.12(-0.10%)
Dec 08, 2009 507.61 1118 1108 1113 0 -9.59(-0.85%)
Dec 07, 2009 511.52 1126 1119 1122 0 -0.19(-0.02%)
Dec 04, 2009 518.15 1129 1118 1122 0 +3.67(+0.33%)
Dec 03, 2009 513.43 1125 1118 1119 0 -5.30(-0.47%)
Dec 02, 2009 517.11 1128 1121 1124 0 +4.64(+0.41%)
Dec 01, 2009 510.42 1121 1115 1119 0 +8.51(+0.77%)
Nov 30, 2009 504.07 1116 1103 1111 0 -4.88(-0.44%)
Nov 27, 2009 502.40 1121 1110 1116 0 -19.37(-1.71%)
Nov 26, 2009 524.18 1136 1131 1135 0 -0.06(-0.01%)
Nov 25, 2009 524.06 1136 1131 1135 0 +10.96(+0.97%)
Nov 24, 2009 521.38 1130 1121 1124 0 -1.33(-0.12%)
Nov 23, 2009 518.86 1132 1122 1126 0 +2.42(+0.22%)
Nov 20, 2009 512.93 1125 1119 1123 0 -2.54(-0.23%)
Nov 19, 2009 520.58 1132 1122 1126 0 -12.14(-1.07%)
Nov 18, 2009 1139 1140 1134 1138 0 -0.57(-0.05%)
Nov 17, 2009 527.66 1140 1133 1138 0 -0.60(-0.05%)
Nov 16, 2009 524.97 1144 1133 1139 0 +11.78(+1.05%)
Nov 13, 2009 514.07 1129 1121 1127 0 +3.70(+0.33%)
Nov 12, 2009 522.32 1131 1122 1123 0 -0.24(-0.02%)
Nov 11, 2009 511.90 1126 1117 1124 0 -18.90(-1.65%)
Nov 10, 2009 532.98 1146 1139 1143 0 +0.24(+0.02%)
Nov 09, 2009 530.75 1144 1137 1142 0 +15.14(+1.34%)
Nov 06, 2009 515.71 1130 1120 1127 0 -1.38(-0.12%)
Nov 05, 2009 517.72 1131 1124 1129 0 +6.32(+0.56%)
Nov 04, 2009 514.43 1128 1121 1122 0 +3.75(+0.34%)
Nov 03, 2009 507.06 1120 1112 1119 0 +3.10(+0.28%)
Nov 02, 2009 511.40 1124 1111 1115 0 +5.33(+0.48%)
Oct 30, 2009 521.35 1131 1109 1110 0 -17.50(-1.55%)
Oct 29, 2009 517.21 1131 1122 1128 0 +11.76(+1.05%)
Oct 28, 2009 521.31 1131 1115 1116 0 -8.94(-0.79%)
Oct 27, 2009 520.95 1130 1121 1125 0 +14.81(+1.33%)
Oct 26, 2009 510.76 1123 1107 1110 0 -5.52(-0.49%)
Oct 23, 2009 509.32 1118 1113 1116 0 -9.03(-0.80%)
Oct 22, 2009 512.26 1126 1116 1125 0 +4.32(+0.39%)
Oct 21, 2009 515.02 1130 1119 1120 0 +2.39(+0.21%)
Oct 20, 2009 508.98 1120 1116 1118 0 +4.14(+0.37%)
Oct 19, 2009 504.90 1116 1111 1114 0 -0.26(-0.02%)
Oct 16, 2009 503.80 1116 1105 1114 0 -4.35(-0.39%)
Oct 15, 2009 511.38 1120 1113 1118 0 +5.60(+0.50%)
Oct 14, 2009 508.66 1113 1108 1113 0 +11.00(+1.00%)
Oct 13, 2009 498.31 1103 1098 1102 0 +0.15(+0.01%)
Oct 12, 2009 1104 1106 1100 1102 0 +3.71(+0.34%)
Oct 09, 2009 1100 1101 1095 1098 0 -9.90(-0.89%)
Oct 08, 2009 504.71 1112 1104 1108 0 +4.21(+0.38%)
Oct 07, 2009 500.45 1106 1101 1104 0 -0.81(-0.07%)
Oct 06, 2009 497.01 1107 1099 1104 0 +6.66(+0.61%)
Oct 05, 2009 491.96 1101 1091 1098 0 +4.81(+0.44%)
Oct 02, 2009 488.62 1097 1090 1093 0 -8.35(-0.76%)
Oct 01, 2009 1110 1111 1100 1101 0 +7.68(+0.70%)
Sep 30, 2009 552.83 1097 1084 1094 0 -4.29(-0.39%)
Sep 29, 2009 558.91 1100 1091 1098 0 -0.86(-0.08%)
Sep 28, 2009 554.63 1101 1091 1099 0 +2.72(+0.25%)
Sep 25, 2009 560.28 1101 1093 1096 0 +0.94(+0.09%)
Sep 24, 2009 570.32 1108 1092 1095 0 -17.05(-1.53%)
Sep 23, 2009 583.44 1123 1111 1112 0 -7.96(-0.71%)
Sep 22, 2009 584.78 1123 1118 1120 0 +7.34(+0.66%)
Sep 21, 2009 576.74 1115 1110 1113 0 -14.96(-1.33%)
Sep 18, 2009 589.19 1130 1122 1128 0 +4.07(+0.36%)
Sep 17, 2009 586.47 1129 1119 1124 0 +10.59(+0.95%)
Sep 16, 2009 577.66 1120 1108 1113 0 +2.54(+0.23%)
Sep 15, 2009 568.06 1112 1103 1110 0 -4.13(-0.37%)
Sep 14, 2009 571.36 1116 1106 1115 0 +3.64(+0.33%)
Sep 11, 2009 577.84 1116 1108 1111 0 -0.78(-0.07%)
Sep 10, 2009 570.23 1113 1104 1112 0 +9.95(+0.90%)
Sep 09, 2009 1049 1106 1047 1102 0 +45.61(+4.32%)
Sep 08, 2009 1066 1070 1051 1056 0 +16.27(+1.56%)
Sep 07, 2009 1028 1044 1025 1040 0 +0.10(+0.01%)
Sep 04, 2009 1028 1044 1024 1040 0 +10.96(+1.07%)
Sep 03, 2009 1026 1032 1017 1029 0 +5.61(+0.55%)
Sep 02, 2009 1026 1032 1022 1023 0 -9.06(-0.88%)
Sep 01, 2009 1040 1053 1027 1032 0 -10.76(-1.03%)
Aug 31, 2009 1033 1047 1023 1043 0 -8.74(-0.83%)
Aug 28, 2009 1053 1057 1042 1052 0 +3.30(+0.31%)
Aug 27, 2009 1037 1051 1026 1048 0 +7.79(+0.75%)
Aug 26, 2009 1037 1042 1032 1041 0 -5.59(-0.53%)
Aug 25, 2009 1055 1059 1044 1046 0 -0.84(-0.08%)
Aug 24, 2009 1047 1058 1043 1047 0 +4.54(+0.44%)
Aug 21, 2009 1041 1047 1034 1043 0 +9.22(+0.89%)
Aug 20, 2009 1026 1037 1024 1033 0 +5.01(+0.49%)
Aug 19, 2009 1008 1032 1008 1028 0 +3.37(+0.33%)
Aug 18, 2009 1009 1029 1008 1025 0 +8.21(+0.81%)
Aug 17, 2009 1010 1022 1004 1017 0 -20.57(-1.98%)
Aug 14, 2009 1040 1043 1025 1037 0 -5.69(-0.55%)
Aug 13, 2009 1054 1055 1036 1043 0 -19.29(-1.82%)
Aug 12, 2009 1052 1069 1051 1062 0 +8.61(+0.82%)
Aug 11, 2009 1046 1058 1042 1054 0 -16.28(-1.52%)
Aug 10, 2009 1086 1088 1065 1070 0 -34.89(-3.16%)
Aug 07, 2009 1089 1118 1087 1105 0 +8.65(+0.79%)
Aug 06, 2009 1071 1105 1068 1096 0 +21.15(+1.97%)
Aug 05, 2009 1074 1080 1056 1075 0 -14.74(-1.35%)
Aug 04, 2009 1077 1097 1071 1090 0 +17.60(+1.64%)
Aug 03, 2009 1059 1080 1054 1072 0 +25.58(+2.44%)
Jul 31, 2009 1036 1056 1032 1047 0 +18.33(+1.78%)
Jul 30, 2009 1026 1042 1019 1028 0 -53.79(-4.97%)
Jul 29, 2009 1090 1094 1073 1082 0 -3.62(-0.33%)
Jul 28, 2009 1083 1092 1076 1086 0 -17.66(-1.60%)
Jul 27, 2009 1099 1108 1093 1103 0 +10.96(+1.00%)
Jul 25, 2009 1095 1099 1086 1092 0 -0.13(-0.01%)
Jul 24, 2009 1095 1099 1086 1093 0 -24.84(-2.22%)
Jul 23, 2009 1094 1124 1093 1117 0 +13.49(+1.22%)
Jul 22, 2009 1090 1111 1089 1104 0 +16.77(+1.54%)
Jul 21, 2009 1085 1092 1073 1087 0 +73.27(+7.23%)
Jun 26, 2009 1006 1020 1000 1014 0 -4.88(-0.48%)
Jun 25, 2009 1003 1021 990.71 1019 0 +21.85(+2.19%)
Jun 24, 2009 1002 1012 990.16 996.89 0 -8.07(-0.80%)
Jun 23, 2009 990.68 1008 984.90 1005 0 +40.32(+4.18%)
Jun 22, 2009 979.35 981.83 963.09 964.64 0 -30.25(-3.04%)
Jun 19, 2009 1011 1013 991.09 994.88 0 +0.02(+0.00%)
Jun 18, 2009 984.01 1002 978.45 994.86 0 -1.71(-0.17%)
Jun 17, 2009 988.29 1004 985.92 996.57 0 +11.60(+1.18%)
Jun 16, 2009 996.18 1001 984.00 984.97 0 -8.25(-0.83%)
Jun 15, 2009 1011 1012 985.91 993.22 0 -38.73(-3.75%)
Jun 12, 2009 1026 1035 1020 1032 0 -0.15(-0.01%)
Jun 11, 2009 1031 1042 1028 1032 0 +17.73(+1.75%)
Jun 10, 2009 1025 1027 1004 1014 0 -2.47(-0.24%)
Jun 09, 2009 1008 1024 1004 1017 0 +5.43(+0.54%)
Jun 08, 2009 1001 1016 992.81 1011 0 +5.11(+0.51%)
Jun 05, 2009 1016 1018 998.90 1006 0 -14.43(-1.41%)
Jun 04, 2009 1019 1025 1008 1021 0 -10.18(-0.99%)
Jun 03, 2009 1041 1047 1021 1031 0 -18.98(-1.81%)
Jun 02, 2009 1042 1058 1037 1050 0 -5.45(-0.52%)
Jun 01, 2009 1053 1066 1050 1055 0 +27.58(+2.68%)
May 29, 2009 1029 1032 1018 1028 0 +8.13(+0.80%)
May 28, 2009 1021 1027 1006 1020 0 +3.64(+0.36%)
May 27, 2009 1032 1038 1015 1016 0 +0.77(+0.08%)
May 26, 2009 991.28 1022 991.08 1015 0 +8.63(+0.86%)
May 25, 2009 1009 1020 997.94 1007 0 +0.00(+0.00%)
May 22, 2009 1009 1020 997.94 1007 0 +0.31(+0.03%)
May 21, 2009 1006 1012 994.80 1006 0 -20.47(-1.99%)
May 20, 2009 1034 1043 1025 1027 0 -8.54(-0.82%)
May 19, 2009 1041 1051 1026 1035 0 +22.36(+2.21%)
May 18, 2009 994.68 1015 991.03 1013 0 +46.11(+4.77%)
May 15, 2009 976.11 985.12 959.51 966.82 0 -9.61(-0.98%)
May 14, 2009 974.27 987.94 970.08 976.43 0 +18.17(+1.90%)
May 13, 2009 972.66 982.24 957.06 958.26 0 -50.16(-4.97%)
May 12, 2009 1016 1020 994.64 1008 0 +1.94(+0.19%)
May 11, 2009 1011 1019 1001 1006 0 -26.00(-2.52%)
May 08, 2009 1018 1039 1009 1032 0 +23.83(+2.36%)
May 07, 2009 1052 1053 1001 1009 0 -30.14(-2.90%)
May 06, 2009 1037 1047 1017 1039 0 +21.49(+2.11%)
May 05, 2009 1019 1025 1009 1017 0 +8.66(+0.86%)
May 04, 2009 993.78 1014 989.86 1009 0 +37.06(+3.81%)
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.