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, 2013 1410 1414 1403 1410 0 -18.04(-1.26%)
Apr 29, 2013 1421 1432 1418 1428 0 -18.15(-1.25%)
Apr 26, 2013 1446 1451 1442 1446 0 +5.49(+0.38%)
Apr 25, 2013 1447 1450 1438 1441 0 +11.45(+0.80%)
Apr 24, 2013 1432 1436 1425 1429 0 +2.18(+0.15%)
Apr 23, 2013 1419 1433 1418 1427 0 +21.27(+1.51%)
Apr 22, 2013 1402 1409 1388 1406 0 +7.63(+0.55%)
Apr 19, 2013 1402 1406 1396 1398 0 -1.91(-0.14%)
Apr 18, 2013 1406 1408 1395 1400 0 -3.77(-0.27%)
Apr 17, 2013 1414 1414 1399 1404 0 -20.45(-1.44%)
Apr 16, 2013 1419 1427 1412 1424 0 +24.80(+1.77%)
Apr 15, 2013 1413 1418 1399 1400 0 -27.41(-1.92%)
Apr 12, 2013 1416 1428 1414 1427 0 -7.60(-0.53%)
Apr 11, 2013 1427 1439 1425 1435 0 +24.18(+1.71%)
Apr 10, 2013 1399 1413 1398 1410 0 +8.69(+0.62%)
Apr 09, 2013 1397 1407 1390 1402 0 +2.00(+0.14%)
Apr 08, 2013 1400 1403 1393 1400 0 +15.11(+1.09%)
Apr 05, 2013 1371 1386 1369 1385 0 -19.91(-1.42%)
Apr 04, 2013 1392 1406 1389 1404 0 -39.08(-2.71%)
Apr 03, 2013 1454 1457 1441 1444 0 -14.07(-0.97%)
Apr 02, 2013 1452 1463 1447 1458 0 +8.16(+0.56%)
Apr 01, 2013 1440 1452 1435 1449 0 +11.84(+0.82%)
Mar 28, 2013 1438 1438 1438 0 +14.42(+1.01%)
Mar 27, 2013 1424 1435 1419 1423 0 -14.69(-1.02%)
Mar 26, 2013 1432 1443 1430 1438 0 +25.99(+1.84%)
Mar 25, 2013 1424 1426 1408 1412 0 -8.51(-0.60%)
Mar 22, 2013 1410 1427 1409 1420 0 +21.16(+1.51%)
Mar 21, 2013 1400 1406 1396 1399 0 +3.00(+0.21%)
Mar 20, 2013 1400 1405 1395 1396 0 +9.80(+0.71%)
Mar 19, 2013 1392 1394 1380 1386 0 +6.20(+0.45%)
Mar 18, 2013 1376 1392 1375 1380 0 +0.78(+0.06%)
Mar 15, 2013 1382 1387 1374 1379 0 +10.36(+0.76%)
Mar 14, 2013 1348 1372 1347 1369 0 +25.50(+1.90%)
Mar 13, 2013 1333 1347 1327 1344 0 +9.39(+0.70%)
Mar 12, 2013 1334 1339 1330 1334 0 +2.71(+0.20%)
Mar 11, 2013 1324 1332 1322 1332 0 +3.14(+0.24%)
Mar 08, 2013 1330 1333 1321 1328 0 -2.39(-0.18%)
Mar 07, 2013 1334 1337 1326 1331 0 -7.92(-0.59%)
Mar 06, 2013 1343 1347 1334 1339 0 -9.72(-0.72%)
Mar 05, 2013 1357 1362 1345 1348 0 +24.60(+1.86%)
Mar 04, 2013 1317 1326 1312 1324 0 +5.30(+0.40%)
Mar 01, 2013 1303 1323 1298 1319 0 +10.33(+0.79%)
Feb 28, 2013 1316 1321 1305 1308 0 +12.48(+0.96%)
Feb 27, 2013 1281 1302 1280 1296 0 +17.83(+1.40%)
Feb 26, 2013 1275 1291 1270 1278 0 -33.23(-2.53%)
Feb 22, 2013 1308 1312 1299 1311 0 +12.55(+0.97%)
Feb 21, 2013 1303 1305 1289 1299 0 -29.17(-2.20%)
Feb 20, 2013 1341 1346 1323 1328 0 +14.69(+1.12%)
Feb 15, 2013 1313 1313 1313 0 +10.04(+0.77%)
Feb 14, 2013 1297 1308 1292 1303 0 -4.80(-0.37%)
Feb 13, 2013 1308 1315 1302 1308 0 +2.86(+0.22%)
Feb 12, 2013 1295 1307 1293 1305 0 -8.92(-0.68%)
Feb 11, 2013 1313 1315 1305 1314 0 -10.82(-0.82%)
Feb 08, 2013 1321 1327 1320 1325 0 +4.45(+0.34%)
Feb 07, 2013 1322 1324 1311 1320 0 -11.76(-0.88%)
Feb 06, 2013 1325 1332 1323 1332 0 +4.13(+0.31%)
Feb 04, 2013 1336 1338 1325 1328 0 -31.31(-2.30%)
Feb 01, 2013 1358 1362 1351 1359 0 +41.58(+3.16%)
Jan 31, 2013 1319 1324 1315 1318 0 -4.94(-0.37%)
Jan 30, 2013 1322 1325 1319 1323 0 +8.63(+0.66%)
Jan 29, 2013 1312 1316 1308 1314 0 -2.90(-0.22%)
Jan 28, 2013 1315 1317 1310 1317 0 -5.97(-0.45%)
Jan 25, 2013 1318 1324 1314 1323 0 +16.40(+1.26%)
Jan 24, 2013 1299 1311 1296 1306 0 +8.32(+0.64%)
Jan 23, 2013 1294 1302 1290 1298 0 -7.66(-0.59%)
Jan 22, 2013 1304 1308 1300 1306 0 -11.55(-0.88%)
Jan 18, 2013 1317 1317 1317 0 +13.22(+1.01%)
Jan 17, 2013 1296 1306 1294 1304 0 +17.65(+1.37%)
Jan 16, 2013 1281 1288 1280 1286 0 +1.16(+0.09%)
Jan 15, 2013 1280 1288 1278 1285 0 +5.40(+0.42%)
Jan 14, 2013 1271 1282 1268 1280 0 -6.59(-0.51%)
Jan 12, 2013 1284 1289 1279 1286 0 +0.00(+0.00%)
Jan 11, 2013 1284 1289 1279 1286 0 +13.93(+1.09%)
Jan 10, 2013 1264 1274 1260 1272 0 +29.78(+2.40%)
Jan 09, 2013 1251 1253 1237 1243 0 -17.45(-1.38%)
Jan 08, 2013 1258 1261 1251 1260 0 -4.26(-0.34%)
Jan 07, 2013 1265 1267 1261 1264 0 -19.18(-1.49%)
Jan 04, 2013 1271 1285 1270 1284 0 +9.95(+0.78%)
Jan 03, 2013 1281 1283 1272 1274 0 -10.07(-0.78%)
Jan 02, 2013 1287 1288 1274 1284 0 +18.29(+1.45%)
Dec 31, 2012 1265 1265 1265 0 +27.09(+2.19%)
Dec 28, 2012 1244 1251 1237 1238 0 -12.23(-0.98%)
Dec 27, 2012 1254 1255 1242 1251 0 -0.69(-0.06%)
Dec 26, 2012 1244 1261 1239 1251 0 +8.12(+0.65%)
Dec 24, 2012 1243 1243 1243 0 -10.18(-0.81%)
Dec 21, 2012 1249 1256 1244 1253 0 -8.85(-0.70%)
Dec 20, 2012 1258 1267 1255 1262 0 +6.85(+0.55%)
Dec 19, 2012 1267 1270 1253 1255 0 +10.91(+0.88%)
Dec 18, 2012 1233 1249 1231 1244 0 +17.61(+1.44%)
Dec 17, 2012 1227 1233 1223 1227 0 -1.45(-0.12%)
Dec 14, 2012 1229 1233 1223 1228 0 +0.52(+0.04%)
Dec 13, 2012 1232 1236 1221 1228 0 -18.63(-1.49%)
Dec 12, 2012 1251 1258 1245 1246 0 -7.75(-0.62%)
Dec 11, 2012 1254 1259 1251 1254 0 +2.64(+0.21%)
Dec 10, 2012 1247 1256 1246 1251 0 +5.96(+0.48%)
Dec 07, 2012 1244 1251 1240 1246 0 -14.01(-1.11%)
Dec 06, 2012 1261 1263 1250 1260 0 +2.10(+0.17%)
Dec 05, 2012 1252 1263 1252 1257 0 +10.17(+0.82%)
Dec 04, 2012 1252 1253 1244 1247 0 +11.42(+0.92%)
Nov 30, 2012 1232 1238 1228 1236 0 +7.67(+0.62%)
Nov 29, 2012 1228 1234 1224 1228 0 +11.45(+0.94%)
Nov 28, 2012 1199 1220 1198 1217 0 +22.49(+1.88%)
Nov 27, 2012 1200 1205 1194 1194 0 -2.90(-0.24%)
Nov 26, 2012 1196 1201 1192 1197 0 -1.72(-0.14%)
Nov 24, 2012 1186 1199 1186 1199 0 +0.00(+0.00%)
Nov 23, 2012 1186 1199 1186 1199 0 +37.23(+3.21%)
Nov 21, 2012 1162 1162 1162 0 +1.90(+0.16%)
Nov 20, 2012 1152 1160 1149 1160 0 +10.34(+0.90%)
Nov 19, 2012 1147 1151 1143 1149 0 +6.81(+0.60%)
Nov 16, 2012 1149 1152 1136 1143 0 -13.95(-1.21%)
Nov 15, 2012 1161 1165 1153 1157 0 -11.79(-1.01%)
Nov 14, 2012 1187 1189 1166 1168 0 +0.68(+0.06%)
Nov 13, 2012 1163 1176 1162 1168 0 +2.89(+0.25%)
Nov 12, 2012 1162 1167 1156 1165 0 +7.65(+0.66%)
Nov 09, 2012 1156 1164 1154 1157 0 -4.01(-0.35%)
Nov 08, 2012 1167 1171 1159 1161 0 -16.75(-1.42%)
Nov 07, 2012 1177 1183 1173 1178 0 -9.55(-0.80%)
Nov 06, 2012 1185 1194 1182 1187 0 +18.55(+1.59%)
Nov 05, 2012 1170 1172 1165 1169 0 -8.90(-0.76%)
Nov 02, 2012 1189 1190 1177 1178 0 -4.98(-0.42%)
Nov 01, 2012 1174 1184 1173 1183 0 +12.76(+1.09%)
Oct 31, 2012 1169 1174 1163 1170 0 +11.59(+1.00%)
Oct 26, 2012 1158 1158 1158 0 +0.16(+0.01%)
Oct 25, 2012 1164 1166 1156 1158 0 -0.06(-0.01%)
Oct 24, 2012 1161 1163 1153 1158 0 +3.24(+0.28%)
Oct 23, 2012 1157 1159 1149 1155 0 -16.61(-1.42%)
Oct 19, 2012 1182 1183 1168 1172 0 -10.00(-0.85%)
Oct 18, 2012 1185 1189 1180 1182 0 -17.92(-1.49%)
Oct 17, 2012 1198 1204 1194 1200 0 +3.05(+0.25%)
Oct 16, 2012 1193 1197 1190 1197 0 +16.00(+1.36%)
Oct 15, 2012 1179 1181 1174 1181 0 +10.94(+0.94%)
Oct 12, 2012 1173 1177 1166 1170 0 +4.04(+0.35%)
Oct 11, 2012 1167 1173 1163 1166 0 +5.55(+0.48%)
Oct 10, 2012 1168 1171 1158 1160 0 -4.98(-0.43%)
Oct 09, 2012 1171 1172 1164 1165 0 -11.76(-1.00%)
Oct 08, 2012 1179 1179 1172 1177 0 -11.95(-1.01%)
Oct 06, 2012 1195 1200 1185 1189 0 +0.00(+0.00%)
Oct 05, 2012 1195 1200 1185 1189 0 +3.19(+0.27%)
Oct 04, 2012 1186 1190 1180 1185 0 +10.47(+0.89%)
Oct 03, 2012 1174 1179 1169 1175 0 +0.16(+0.01%)
Oct 02, 2012 1176 1180 1171 1175 0 +6.44(+0.55%)
Oct 01, 2012 1172 1178 1166 1168 0 +11.20(+0.97%)
Sep 28, 2012 1166 1167 1153 1157 0 -19.73(-1.68%)
Sep 27, 2012 1174 1180 1167 1177 0 +0.91(+0.08%)
Sep 26, 2012 1177 1180 1172 1176 0 -2.96(-0.25%)
Sep 25, 2012 1188 1199 1178 1179 0 +0.66(+0.06%)
Sep 24, 2012 1177 1183 1174 1178 0 -11.69(-0.98%)
Sep 21, 2012 1199 1201 1189 1190 0 -1.19(-0.10%)
Sep 20, 2012 1188 1192 1184 1191 0 +0.39(+0.03%)
Sep 19, 2012 1181 1196 1180 1191 0 +8.33(+0.70%)
Sep 18, 2012 1178 1189 1175 1182 0 +8.93(+0.76%)
Sep 17, 2012 1181 1186 1171 1174 0 -12.40(-1.05%)
Sep 14, 2012 1181 1193 1179 1186 0 -3.76(-0.32%)
Sep 13, 2012 1169 1193 1168 1190 0 +19.37(+1.66%)
Sep 12, 2012 1168 1174 1166 1170 0 +8.14(+0.70%)
Sep 11, 2012 1159 1167 1158 1162 0 +2.07(+0.18%)
Sep 10, 2012 1161 1167 1157 1160 0 -6.87(-0.59%)
Sep 07, 2012 1161 1168 1156 1167 0 +4.98(+0.43%)
Sep 06, 2012 1155 1164 1154 1162 0 +6.14(+0.53%)
Sep 05, 2012 1156 1163 1152 1156 0 +14.31(+1.25%)
Sep 04, 2012 1141 1145 1135 1142 0 +13.90(+1.23%)
Aug 31, 2012 1128 1128 1128 0 +3.22(+0.29%)
Aug 30, 2012 1133 1135 1120 1124 0 +1.11(+0.10%)
Aug 29, 2012 1119 1126 1115 1123 0 +26.06(+2.37%)
Aug 27, 2012 1102 1105 1097 1097 0 +0.94(+0.09%)
Aug 24, 2012 1093 1104 1092 1096 0 +5.01(+0.46%)
Aug 23, 2012 1096 1101 1090 1091 0 -7.85(-0.71%)
Aug 22, 2012 1096 1103 1091 1099 0 -0.26(-0.02%)
Aug 21, 2012 1099 1105 1096 1099 0 +6.17(+0.56%)
Aug 20, 2012 1088 1096 1085 1093 0 +1.09(+0.10%)
Aug 17, 2012 1093 1095 1088 1092 0 -4.58(-0.42%)
Aug 16, 2012 1090 1101 1088 1097 0 +16.11(+1.49%)
Aug 15, 2012 1079 1087 1078 1081 0 +2.34(+0.22%)
Aug 14, 2012 1080 1082 1075 1078 0 +6.77(+0.63%)
Aug 13, 2012 1073 1076 1067 1072 0 -2.24(-0.21%)
Aug 11, 2012 1059 1076 1056 1074 0 +0.00(+0.00%)
Aug 10, 2012 1059 1076 1056 1074 0 -1.00(-0.09%)
Aug 09, 2012 1073 1080 1069 1075 0 +7.80(+0.73%)
Aug 08, 2012 1063 1072 1060 1067 0 -5.73(-0.53%)
Aug 07, 2012 1075 1082 1070 1073 0 +14.91(+1.41%)
Aug 06, 2012 1058 1067 1056 1058 0 -9.64(-0.90%)
Aug 03, 2012 1054 1073 1053 1067 0 +40.46(+3.94%)
Aug 02, 2012 1030 1036 1018 1027 0 -9.77(-0.94%)
Aug 01, 2012 1039 1047 1035 1037 0 +12.09(+1.18%)
Jul 31, 2012 1026 1035 1024 1025 0 -13.68(-1.32%)
Jul 30, 2012 1035 1042 1028 1038 0 -7.02(-0.67%)
Jul 27, 2012 1033 1051 1030 1045 0 +11.91(+1.15%)
Jul 26, 2012 1034 1038 1026 1033 0 +51.92(+5.29%)
Jul 25, 2012 981.66 986.44 974.95 981.54 0 +15.59(+1.61%)
Jul 24, 2012 973.83 974.33 958.80 965.96 0 -14.47(-1.48%)
Jul 23, 2012 974.37 985.09 966.10 980.42 0 -23.69(-2.36%)
Jul 20, 2012 1002 1007 999.92 1004 0 -10.94(-1.08%)
Jul 19, 2012 1007 1018 1004 1015 0 +3.78(+0.37%)
Jul 18, 2012 996.55 1013 994.61 1011 0 -20.79(-2.01%)
Jul 17, 2012 1026 1033 1015 1032 0 +8.23(+0.80%)
Jul 16, 2012 1024 1030 1016 1024 0 -0.17(-0.02%)
Jul 14, 2012 1008 1026 1007 1024 0 +0.00(+0.00%)
Jul 13, 2012 1008 1026 1007 1024 0 +36.51(+3.70%)
Jul 12, 2012 983.50 989.58 976.80 987.49 0 -3.00(-0.30%)
Jul 11, 2012 988.89 995.05 983.29 990.49 0 +2.60(+0.26%)
Jul 10, 2012 996.55 997.71 984.91 987.89 0 -1.02(-0.10%)
Jul 09, 2012 986.48 991.94 982.12 988.90 0 -1.09(-0.11%)
Jul 06, 2012 989.07 991.39 984.26 990.00 0 -5.82(-0.58%)
Jul 05, 2012 993.02 999.64 989.15 995.82 0 -17.46(-1.72%)
Jul 03, 2012 1013 1013 1013 0 +12.61(+1.26%)
Jul 02, 2012 996.55 1001 991.93 1001 0 +12.09(+1.22%)
Jun 30, 2012 992.42 1000 986.50 988.58 0 -0.25(-0.02%)
Jun 29, 2012 992.42 1000 986.50 988.83 0 +27.44(+2.85%)
Jun 28, 2012 954.86 963.43 948.08 961.39 0 +6.51(+0.68%)
Jun 27, 2012 947.25 956.83 942.21 954.88 0 +15.20(+1.62%)
Jun 26, 2012 937.88 943.31 933.71 939.68 0 +2.39(+0.25%)
Jun 25, 2012 936.15 940.47 930.97 937.30 0 -10.67(-1.13%)
Jun 22, 2012 950.12 951.76 938.60 947.97 0 +3.84(+0.41%)
Jun 21, 2012 961.03 963.13 942.56 944.13 0 -18.94(-1.97%)
Jun 20, 2012 962.87 969.85 957.80 963.07 0 +13.38(+1.41%)
Jun 19, 2012 938.99 953.88 937.03 949.69 0 +17.67(+1.90%)
Jun 18, 2012 930.78 937.63 926.72 932.02 0 +0.72(+0.08%)
Jun 15, 2012 923.35 933.17 921.76 931.31 0 +4.09(+0.44%)
Jun 14, 2012 920.10 928.85 917.34 927.22 0 +10.10(+1.10%)
Jun 13, 2012 919.38 926.46 913.66 917.12 0 -15.19(-1.63%)
Jun 12, 2012 924.33 934.80 917.54 932.30 0 +10.80(+1.17%)
Jun 11, 2012 945.47 946.61 921.29 921.50 0 -19.25(-2.05%)
Jun 08, 2012 921.02 941.59 919.00 940.75 0 +14.48(+1.56%)
Jun 07, 2012 934.34 937.69 925.82 926.28 0 +2.03(+0.22%)
Jun 06, 2012 907.42 925.15 906.93 924.25 0 +28.89(+3.23%)
Jun 05, 2012 889.25 896.61 885.71 895.36 0 +1.06(+0.12%)
Jun 04, 2012 892.46 897.82 887.87 894.29 0 +4.91(+0.55%)
Jun 02, 2012 885.72 894.79 880.64 889.38 0 +0.00(+0.00%)
Jun 01, 2012 885.72 894.79 880.64 889.38 0 -21.45(-2.35%)
May 31, 2012 912.65 915.48 897.99 910.83 0 -8.71(-0.95%)
May 30, 2012 931.89 935.65 918.53 919.54 0 -28.47(-3.00%)
May 29, 2012 948.03 953.45 940.32 948.01 0 +11.16(+1.19%)
May 25, 2012 936.85 936.85 936.85 0 -10.83(-1.14%)
May 24, 2012 940.22 951.12 934.77 947.69 0 +8.99(+0.96%)
May 23, 2012 937.33 939.67 923.97 938.69 0 -16.93(-1.77%)
May 22, 2012 955.96 964.32 950.47 955.62 0 -4.27(-0.45%)
May 21, 2012 950.65 960.51 947.47 959.89 0 +13.93(+1.47%)
May 18, 2012 953.72 955.28 942.40 945.96 0 -6.22(-0.65%)
May 17, 2012 963.55 965.85 949.57 952.19 0 -17.17(-1.77%)
May 16, 2012 977.76 981.28 968.94 969.36 0 -3.02(-0.31%)
May 15, 2012 976.45 981.99 969.90 972.37 0 -8.81(-0.90%)
May 14, 2012 975.25 987.08 972.41 981.18 0 -14.04(-1.41%)
May 11, 2012 997.55 1006 992.83 995.22 0 -6.74(-0.67%)
May 10, 2012 1005 1010 999.75 1002 0 -3.16(-0.31%)
May 09, 2012 995.53 1009 993.18 1005 0 -5.04(-0.50%)
May 08, 2012 1008 1013 998.01 1010 0 +0.45(+0.04%)
May 07, 2012 1005 1012 1003 1010 0 +4.15(+0.41%)
May 04, 2012 1018 1021 1003 1006 0 -21.91(-2.13%)
May 03, 2012 1029 1035 1025 1027 0 +2.13(+0.21%)
May 02, 2012 1023 1030 1016 1025 0 +3.08(+0.30%)
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.