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 29, 2011 1118 1126 1115 1122 0 +3.59(+0.32%)
Apr 28, 2011 1116 1123 1113 1118 0 +2.54(+0.23%)
Apr 27, 2011 1105 1119 1097 1116 0 +16.79(+1.53%)
Apr 26, 2011 1099 1103 1095 1099 0 -6.50(-0.59%)
Apr 25, 2011 1101 1108 1098 1106 0 -13.24(-1.18%)
Apr 21, 2011 1120 1121 1113 1119 0 -8.83(-0.78%)
Apr 20, 2011 1126 1131 1118 1128 0 +13.92(+1.25%)
Apr 19, 2011 1112 1117 1105 1114 0 +4.95(+0.45%)
Apr 18, 2011 1107 1111 1094 1109 0 -6.74(-0.60%)
Apr 15, 2011 1111 1118 1107 1116 0 -2.27(-0.20%)
Apr 14, 2011 1110 1121 1107 1118 0 +8.55(+0.77%)
Apr 13, 2011 1109 1115 1103 1109 0 -0.68(-0.06%)
Apr 12, 2011 1111 1114 1103 1110 0 -4.51(-0.40%)
Apr 11, 2011 1115 1119 1111 1114 0 -4.50(-0.40%)
Apr 08, 2011 1120 1123 1113 1119 0 +1.26(+0.11%)
Apr 07, 2011 1122 1124 1111 1118 0 -5.39(-0.48%)
Apr 06, 2011 1122 1126 1115 1123 0 +3.99(+0.36%)
Apr 05, 2011 1114 1124 1112 1119 0 -4.42(-0.39%)
Apr 04, 2011 1125 1127 1117 1124 0 +16.07(+1.45%)
Apr 01, 2011 1103 1113 1101 1107 0 +6.39(+0.58%)
Mar 31, 2011 1099 1106 1097 1101 0 +4.25(+0.39%)
Mar 30, 2011 1089 1100 1086 1097 0 +22.93(+2.14%)
Mar 29, 2011 1065 1075 1064 1074 0 +12.49(+1.18%)
Mar 28, 2011 1064 1067 1061 1061 0 +10.95(+1.04%)
Mar 25, 2011 1059 1062 1048 1050 0 -10.53(-0.99%)
Mar 24, 2011 1059 1066 1054 1061 0 -4.70(-0.44%)
Mar 23, 2011 1066 1068 1058 1066 0 -5.86(-0.55%)
Mar 22, 2011 1077 1077 1070 1072 0 -5.63(-0.52%)
Mar 21, 2011 1073 1078 1072 1077 0 +16.48(+1.55%)
Mar 18, 2011 1062 1065 1055 1061 0 +13.36(+1.28%)
Mar 17, 2011 1048 1052 1043 1047 0 +22.81(+2.23%)
Mar 16, 2011 1049 1050 1017 1024 0 -20.10(-1.92%)
Mar 15, 2011 1039 1048 1038 1045 0 -40.21(-3.71%)
Mar 14, 2011 1081 1087 1076 1085 0 -4.05(-0.37%)
Mar 11, 2011 1078 1092 1076 1089 0 +1.38(+0.13%)
Mar 10, 2011 1097 1098 1085 1087 0 -38.09(-3.38%)
Mar 09, 2011 1130 1132 1122 1126 0 +3.41(+0.30%)
Mar 08, 2011 1120 1126 1116 1122 0 -5.80(-0.51%)
Mar 07, 2011 1139 1140 1122 1128 0 -0.83(-0.07%)
Mar 04, 2011 1132 1134 1120 1129 0 -2.85(-0.25%)
Mar 03, 2011 1127 1135 1122 1132 0 +8.86(+0.79%)
Mar 02, 2011 1118 1126 1116 1123 0 +14.27(+1.29%)
Mar 01, 2011 1126 1127 1107 1109 0 -24.10(-2.13%)
Feb 28, 2011 1130 1136 1126 1133 0 +12.32(+1.10%)
Feb 25, 2011 1114 1121 1110 1120 0 +7.01(+0.63%)
Feb 24, 2011 1115 1118 1105 1113 0 -12.35(-1.10%)
Feb 23, 2011 1132 1135 1120 1126 0 -11.81(-1.04%)
Feb 22, 2011 1144 1150 1135 1137 0 -31.53(-2.70%)
Feb 18, 2011 1169 1169 1169 0 +17.84(+1.55%)
Feb 17, 2011 1135 1153 1133 1151 0 -16.47(-1.41%)
Feb 16, 2011 1163 1169 1159 1168 0 -2.52(-0.22%)
Feb 15, 2011 1174 1181 1167 1170 0 -9.29(-0.79%)
Feb 14, 2011 1178 1183 1174 1179 0 -11.76(-0.99%)
Feb 11, 2011 1181 1196 1180 1191 0 +7.84(+0.66%)
Feb 10, 2011 1183 1190 1176 1183 0 -3.77(-0.32%)
Feb 09, 2011 1181 1193 1179 1187 0 +13.39(+1.14%)
Feb 08, 2011 1164 1178 1163 1174 0 +20.57(+1.78%)
Feb 07, 2011 1145 1161 1145 1153 0 +20.66(+1.82%)
Feb 04, 2011 1128 1134 1123 1132 0 -3.18(-0.28%)
Feb 03, 2011 1140 1141 1128 1136 0 -6.83(-0.60%)
Feb 02, 2011 1138 1146 1136 1142 0 +1.96(+0.17%)
Feb 01, 2011 1129 1142 1127 1141 0 +16.04(+1.43%)
Jan 31, 2011 1112 1127 1112 1124 0 +15.94(+1.44%)
Jan 28, 2011 1126 1131 1104 1109 0 -22.77(-2.01%)
Jan 27, 2011 1134 1135 1121 1131 0 -13.45(-1.17%)
Jan 26, 2011 1141 1146 1138 1145 0 +1.44(+0.13%)
Jan 25, 2011 1133 1148 1127 1143 0 -7.58(-0.66%)
Jan 24, 2011 1144 1155 1144 1151 0 +12.85(+1.13%)
Jan 21, 2011 1132 1142 1128 1138 0 +16.51(+1.47%)
Jan 20, 2011 1125 1128 1114 1122 0 -1.60(-0.14%)
Jan 19, 2011 1135 1138 1121 1123 0 -11.48(-1.01%)
Jan 18, 2011 1131 1137 1128 1135 0 +25.38(+2.29%)
Jan 14, 2011 1109 1109 1109 0 +15.60(+1.43%)
Jan 13, 2011 1096 1102 1091 1094 0 +0.61(+0.06%)
Jan 12, 2011 1088 1096 1084 1093 0 +7.22(+0.66%)
Jan 11, 2011 1081 1090 1079 1086 0 +14.14(+1.32%)
Jan 10, 2011 1064 1076 1060 1072 0 +18.00(+1.71%)
Jan 07, 2011 1058 1064 1049 1054 0 -2.90(-0.27%)
Jan 06, 2011 1067 1070 1051 1057 0 -14.58(-1.36%)
Jan 05, 2011 1059 1073 1059 1071 0 -3.66(-0.34%)
Jan 04, 2011 1083 1086 1068 1075 0 +0.90(+0.08%)
Jan 03, 2011 1071 1077 1067 1074 0 +2.66(+0.25%)
Dec 31, 2010 1061 1081 1060 1071 0 +11.30(+1.07%)
Dec 30, 2010 1056 1066 1055 1060 0 +2.05(+0.19%)
Dec 29, 2010 1062 1065 1055 1058 0 +3.19(+0.30%)
Dec 28, 2010 1061 1063 1052 1055 0 -3.53(-0.33%)
Dec 27, 2010 1054 1061 1051 1058 0 +3.83(+0.36%)
Dec 23, 2010 1053 1058 1046 1054 0 +7.61(+0.73%)
Dec 22, 2010 1044 1050 1041 1047 0 -5.47(-0.52%)
Dec 21, 2010 1055 1057 1048 1052 0 +2.34(+0.22%)
Dec 20, 2010 1052 1056 1045 1050 0 +0.50(+0.05%)
Dec 17, 2010 1047 1053 1042 1049 0 -12.75(-1.20%)
Dec 16, 2010 1065 1067 1056 1062 0 +7.39(+0.70%)
Dec 15, 2010 1065 1069 1052 1055 0 -11.80(-1.11%)
Dec 14, 2010 1065 1074 1062 1067 0 +11.87(+1.13%)
Dec 10, 2010 1052 1057 1046 1055 0 +1.55(+0.15%)
Dec 09, 2010 1054 1055 1047 1053 0 +5.93(+0.57%)
Dec 08, 2010 1043 1050 1041 1047 0 -1.00(-0.10%)
Dec 07, 2010 1049 1056 1045 1048 0 +3.88(+0.37%)
Dec 06, 2010 1039 1046 1035 1044 0 -16.10(-1.52%)
Dec 03, 2010 1046 1061 1045 1060 0 +19.94(+1.92%)
Dec 02, 2010 1031 1045 1029 1041 0 +5.70(+0.55%)
Dec 01, 2010 1026 1038 1021 1035 0 +17.41(+1.71%)
Nov 30, 2010 1015 1026 1011 1017 0 -18.41(-1.78%)
Nov 29, 2010 1035 1039 1023 1036 0 -12.00(-1.15%)
Nov 26, 2010 1044 1052 1043 1048 0 -19.34(-1.81%)
Nov 24, 2010 1064 1067 1067 1067 0 -0.54(-0.05%)
Nov 23, 2010 1082 1084 1063 1068 0 -20.67(-1.90%)
Nov 22, 2010 1087 1091 1077 1088 0 -2.21(-0.20%)
Nov 19, 2010 1084 1093 1082 1091 0 +17.21(+1.60%)
Nov 18, 2010 1073 1078 1068 1073 0 -10.24(-0.94%)
Nov 17, 2010 1082 1089 1078 1084 0 +9.18(+0.85%)
Nov 16, 2010 1086 1088 1070 1074 0 -21.46(-1.96%)
Nov 15, 2010 1098 1104 1092 1096 0 -4.59(-0.42%)
Nov 12, 2010 1102 1110 1095 1100 0 +2.01(+0.18%)
Nov 11, 2010 1099 1103 1094 1098 0 -12.22(-1.10%)
Nov 10, 2010 1104 1115 1098 1111 0 +15.23(+1.39%)
Nov 09, 2010 1110 1112 1093 1095 0 -15.53(-1.40%)
Nov 08, 2010 1102 1115 1100 1111 0 +15.81(+1.44%)
Nov 05, 2010 1101 1105 1090 1095 0 -17.47(-1.57%)
Nov 04, 2010 1116 1120 1106 1113 0 +2.67(+0.24%)
Nov 03, 2010 1103 1113 1096 1110 0 +8.29(+0.75%)
Nov 02, 2010 1104 1107 1094 1102 0 +2.02(+0.18%)
Nov 01, 2010 1103 1109 1093 1100 0 +3.14(+0.29%)
Oct 29, 2010 1097 1101 1091 1097 0 -1.45(-0.13%)
Oct 28, 2010 1096 1102 1092 1098 0 +6.51(+0.60%)
Oct 27, 2010 1094 1095 1080 1091 0 -15.09(-1.36%)
Oct 25, 2010 1112 1117 1105 1107 0 -0.26(-0.02%)
Oct 22, 2010 1110 1113 1102 1107 0 -7.77(-0.70%)
Oct 21, 2010 1122 1130 1109 1115 0 -2.05(-0.18%)
Oct 20, 2010 1113 1124 1112 1117 0 +13.98(+1.27%)
Oct 19, 2010 1114 1118 1098 1103 0 -29.20(-2.58%)
Oct 18, 2010 1128 1136 1125 1132 0 +4.73(+0.42%)
Oct 15, 2010 1137 1139 1125 1127 0 +4.08(+0.36%)
Oct 14, 2010 1128 1132 1120 1123 0 -11.17(-0.98%)
Oct 13, 2010 1127 1141 1125 1134 0 +24.83(+2.24%)
Oct 12, 2010 1105 1114 1098 1109 0 +591.57(+114.24%)
Oct 11, 2010 518.53 520.92 515.79 517.83 0 +0.54(+0.10%)
Oct 08, 2010 517.16 518.22 511.36 517.29 0 +3.33(+0.65%)
Oct 07, 2010 522.04 522.53 509.28 513.97 0 -5.75(-1.11%)
Oct 06, 2010 517.60 521.99 517.08 519.71 0 +6.67(+1.30%)
Oct 05, 2010 510.14 516.42 508.01 513.04 0 +17.36(+3.50%)
Oct 04, 2010 497.00 500.01 493.87 495.68 0 -7.94(-1.58%)
Oct 01, 2010 503.33 504.84 499.34 503.62 0 +3.44(+0.69%)
Sep 30, 2010 506.20 508.09 498.48 500.18 0 -665.49(-57.09%)
Sep 29, 2010 498.80 1169 1163 1166 0 -4.64(-0.40%)
Sep 28, 2010 501.52 1171 1164 1170 0 +2.04(+0.17%)
Sep 27, 2010 503.34 1172 1166 1168 0 -3.98(-0.34%)
Sep 24, 2010 501.89 1174 1168 1172 0 +10.33(+0.89%)
Sep 23, 2010 495.04 1167 1160 1162 0 -2.96(-0.25%)
Sep 22, 2010 499.90 1168 1162 1165 0 -7.36(-0.63%)
Sep 21, 2010 506.98 1176 1167 1172 0 -1.26(-0.11%)
Sep 20, 2010 502.06 1175 1167 1174 0 +12.45(+1.07%)
Sep 17, 2010 494.78 1165 1159 1161 0 -0.43(-0.04%)
Sep 15, 2010 490.58 1162 1156 1161 0 +0.84(+0.07%)
Sep 14, 2010 489.29 1162 1155 1161 0 +4.61(+0.40%)
Sep 13, 2010 488.48 1157 1152 1156 0 +5.41(+0.47%)
Sep 10, 2010 485.81 1154 1150 1151 0 -1.37(-0.12%)
Sep 09, 2010 488.51 1156 1150 1152 0 -2.03(-0.18%)
Sep 08, 2010 488.86 1158 1153 1154 0 +4.01(+0.35%)
Sep 07, 2010 483.60 1153 1148 1150 0 -10.68(-0.92%)
Sep 03, 2010 1161 1161 1161 0 +4.13(+0.36%)
Sep 02, 2010 486.78 1157 1152 1157 0 +5.92(+0.51%)
Sep 01, 2010 480.95 1154 1146 1151 0 +14.74(+1.30%)
Aug 31, 2010 470.49 1140 1135 1136 0 +0.73(+0.06%)
Aug 30, 2010 472.02 1140 1134 1135 0 -5.69(-0.50%)
Aug 27, 2010 474.17 1142 1135 1141 0 +8.30(+0.73%)
Aug 26, 2010 470.59 1139 1132 1133 0 -3.49(-0.31%)
Aug 25, 2010 466.46 1137 1129 1136 0 -0.84(-0.07%)
Aug 24, 2010 467.93 1139 1132 1137 0 -4.20(-0.37%)
Aug 23, 2010 478.26 1147 1140 1141 0 -5.94(-0.52%)
Aug 20, 2010 481.17 1148 1144 1147 0 +39.91(+3.60%)
Aug 19, 2010 727.89 1120 1105 1107 0 -14.83(-1.32%)
Aug 18, 2010 730.66 1126 1118 1122 0 -0.92(-0.08%)
Aug 17, 2010 732.25 1126 1117 1123 0 +7.24(+0.65%)
Aug 16, 2010 724.22 1119 1112 1116 0 -2.64(-0.24%)
Aug 13, 2010 727.46 1123 1117 1118 0 +0.64(+0.06%)
Aug 12, 2010 725.17 1122 1115 1118 0 +0.99(+0.09%)
Aug 11, 2010 730.85 1122 1115 1117 0 -26.13(-2.29%)
Aug 10, 2010 747.01 1149 1134 1143 0 -21.78(-1.87%)
Aug 09, 2010 724.60 1169 1162 1165 0 -9.84(-0.84%)
Aug 06, 2010 731.23 1176 1166 1174 0 -1.03(-0.09%)
Aug 05, 2010 730.80 1177 1171 1175 0 +5.91(+0.51%)
Aug 04, 2010 724.49 1171 1165 1170 0 -5.37(-0.46%)
Aug 03, 2010 730.60 1179 1167 1175 0 +3.04(+0.26%)
Aug 02, 2010 725.96 1175 1167 1172 0 +17.51(+1.52%)
Jul 30, 2010 713.04 1162 1147 1154 0 +3.71(+0.32%)
Jul 29, 2010 717.71 1165 1147 1151 0 +28.29(+2.52%)
Jul 28, 2010 682.21 1130 1121 1122 0 -4.88(-0.43%)
Jul 27, 2010 686.07 1130 1122 1127 0 -0.46(-0.04%)
Jul 26, 2010 683.83 1132 1122 1128 0 -1.43(-0.13%)
Jul 23, 2010 673.73 1130 1115 1129 0 +20.90(+1.89%)
Jul 22, 2010 660.51 1110 1102 1108 0 +23.01(+2.12%)
Jul 21, 2010 650.20 1095 1082 1085 0 -8.07(-0.74%)
Jul 20, 2010 638.88 1093 1079 1093 0 -1.79(-0.16%)
Jul 19, 2010 654.45 1098 1090 1095 0 -0.14(-0.01%)
Jul 16, 2010 652.39 1107 1094 1095 0 -19.93(-1.79%)
Jul 15, 2010 670.27 1116 1106 1115 0 +7.68(+0.69%)
Jul 14, 2010 662.27 1111 1102 1107 0 +1.67(+0.15%)
Jul 13, 2010 660.75 1108 1100 1106 0 +18.60(+1.71%)
Jul 12, 2010 640.17 1089 1081 1087 0 -4.49(-0.41%)
Jul 09, 2010 648.76 1092 1086 1092 0 -4.66(-0.43%)
Jul 08, 2010 644.08 1097 1085 1096 0 +10.95(+1.01%)
Jul 07, 2010 631.61 1087 1074 1085 0 +26.14(+2.47%)
Jul 06, 2010 623.00 1071 1056 1059 0 +1.03(+0.10%)
Jul 02, 2010 615.13 1065 1056 1058 0 -2.90(-0.27%)
Jul 01, 2010 618.87 1063 1054 1061 0 +10.34(+0.98%)
Jun 30, 2010 617.20 1064 1050 1051 0 -9.11(-0.86%)
Jun 29, 2010 625.82 1068 1057 1060 0 -10.26(-0.96%)
Jun 25, 2010 628.96 1073 1063 1070 0 -0.53(-0.05%)
Jun 24, 2010 631.55 1077 1067 1071 0 -0.54(-0.05%)
Jun 23, 2010 626.03 1077 1063 1071 0 +20.31(+1.93%)
Jun 22, 2010 618.68 1067 1047 1051 0 -13.68(-1.29%)
Jun 21, 2010 629.37 1074 1063 1065 0 -0.79(-0.07%)
Jun 18, 2010 623.98 1071 1063 1065 0 -0.78(-0.07%)
Jun 17, 2010 625.48 1067 1061 1066 0 -0.13(-0.01%)
Jun 16, 2010 621.15 1069 1060 1066 0 -3.50(-0.33%)
Jun 15, 2010 622.43 1070 1062 1070 0 +21.53(+2.05%)
Jun 14, 2010 613.62 1058 1046 1048 0 +0.91(+0.09%)
Jun 11, 2010 1043 1050 1041 1047 0 +12.73(+1.23%)
Jun 10, 2010 596.27 1040 1028 1035 0 +11.51(+1.13%)
Jun 09, 2010 586.10 1035 1020 1023 0 +0.91(+0.09%)
Jun 08, 2010 580.55 1025 1014 1022 0 +12.90(+1.28%)
Jun 07, 2010 577.95 1022 1009 1009 0 -8.02(-0.79%)
Jun 04, 2010 575.87 1031 1015 1017 0 -10.92(-1.06%)
Jun 03, 2010 591.69 1035 1024 1028 0 -2.67(-0.26%)
Jun 02, 2010 580.71 1032 1018 1031 0 +10.33(+1.01%)
Jun 01, 2010 583.04 1036 1020 1021 0 -5.70(-0.56%)
May 28, 2010 1024 1036 1024 1026 0 -2.79(-0.27%)
May 27, 2010 575.78 1032 1015 1029 0 +24.87(+2.48%)
May 26, 2010 571.17 1017 1002 1004 0 -3.50(-0.35%)
May 25, 2010 556.63 1009 995.83 1008 0 -5.05(-0.50%)
May 24, 2010 577.25 1022 1012 1013 0 -7.83(-0.77%)
May 21, 2010 1008 1022 1006 1021 0 +7.98(+0.79%)
May 20, 2010 567.31 1023 1006 1013 0 -26.98(-2.60%)
May 19, 2010 595.04 1042 1030 1040 0 +1.70(+0.16%)
May 18, 2010 617.65 1060 1035 1038 0 -14.15(-1.35%)
May 17, 2010 609.44 1054 1039 1052 0 -0.66(-0.06%)
May 14, 2010 611.34 1062 1046 1053 0 -10.40(-0.98%)
May 13, 2010 627.56 1071 1059 1063 0 -10.98(-1.02%)
May 12, 2010 624.55 1077 1064 1074 0 +21.27(+2.02%)
May 11, 2010 1059 1063 1052 1053 0 -3.66(-0.35%)
May 10, 2010 615.88 1059 1052 1056 0 +18.02(+1.74%)
May 07, 2010 607.67 1054 1030 1038 0 -24.08(-2.27%)
May 06, 2010 635.73 1082 1032 1062 0 -9.00(-0.84%)
May 05, 2010 1078 1082 1070 1072 0 -16.96(-1.56%)
May 04, 2010 653.05 1095 1087 1088 0 -21.03(-1.90%)
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.