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, 2014 1794 1809 1791 1806 0 +0.84(+0.05%)
Apr 29, 2014 1800 1811 1799 1805 0 +8.95(+0.50%)
Apr 28, 2014 1805 1808 1786 1797 0 -9.30(-0.52%)
Apr 25, 2014 1809 1814 1802 1806 0 +11.54(+0.64%)
Apr 24, 2014 1790 1801 1780 1794 0 +2.20(+0.12%)
Apr 23, 2014 1798 1803 1788 1792 0 -23.06(-1.27%)
Apr 22, 2014 1815 1819 1810 1815 0 +1.14(+0.06%)
Apr 21, 2014 1812 1818 1807 1814 0 +1.85(+0.10%)
Apr 17, 2014 1812 1812 1812 0 +20.00(+1.12%)
Apr 16, 2014 1783 1792 1780 1792 0 +14.75(+0.83%)
Apr 15, 2014 1781 1783 1761 1777 0 -9.99(-0.56%)
Apr 14, 2014 1791 1793 1778 1787 0 -6.39(-0.36%)
Apr 11, 2014 1796 1806 1791 1794 0 -17.96(-0.99%)
Apr 10, 2014 1830 1832 1811 1812 0 -24.84(-1.35%)
Apr 09, 2014 1828 1839 1824 1837 0 +9.05(+0.50%)
Apr 08, 2014 1829 1833 1820 1828 0 -24.26(-1.31%)
Apr 07, 2014 1862 1865 1847 1852 0 -9.29(-0.50%)
Apr 04, 2014 1872 1877 1860 1861 0 -1.74(-0.09%)
Apr 03, 2014 1871 1873 1858 1863 0 -20.91(-1.11%)
Apr 02, 2014 1879 1888 1876 1884 0 +3.67(+0.20%)
Apr 01, 2014 1871 1881 1865 1880 0 +7.93(+0.42%)
Mar 31, 2014 1866 1874 1864 1872 0 +21.07(+1.14%)
Mar 28, 2014 1860 1863 1848 1851 0 -7.52(-0.40%)
Mar 27, 2014 1867 1871 1857 1859 0 -9.03(-0.48%)
Mar 26, 2014 1874 1881 1867 1868 0 +11.15(+0.60%)
Mar 25, 2014 1862 1866 1849 1856 0 +20.67(+1.13%)
Mar 24, 2014 1846 1846 1821 1836 0 +4.18(+0.23%)
Mar 21, 2014 1845 1849 1831 1832 0 -19.05(-1.03%)
Mar 20, 2014 1839 1854 1830 1851 0 -0.80(-0.04%)
Mar 19, 2014 1863 1876 1846 1851 0 -19.12(-1.02%)
Mar 18, 2014 1861 1875 1861 1871 0 +11.02(+0.59%)
Mar 17, 2014 1856 1868 1854 1860 0 +10.63(+0.57%)
Mar 14, 2014 1842 1857 1841 1849 0 -7.75(-0.42%)
Mar 13, 2014 1886 1887 1853 1857 0 -36.34(-1.92%)
Mar 12, 2014 1871 1896 1867 1893 0 +7.74(+0.41%)
Mar 11, 2014 1877 1896 1868 1885 0 +8.47(+0.45%)
Mar 10, 2014 1888 1889 1867 1877 0 -27.30(-1.43%)
Mar 07, 2014 1909 1909 1895 1904 0 +9.84(+0.52%)
Mar 06, 2014 1896 1903 1891 1894 0 +11.44(+0.61%)
Mar 05, 2014 1884 1890 1878 1883 0 +1.77(+0.09%)
Mar 04, 2014 1866 1885 1862 1881 0 +37.41(+2.03%)
Mar 03, 2014 1843 1853 1836 1844 0 -37.31(-1.98%)
Feb 28, 2014 1884 1893 1878 1881 0 -12.49(-0.66%)
Feb 27, 2014 1875 1897 1873 1893 0 +32.59(+1.75%)
Feb 26, 2014 1865 1872 1853 1861 0 -39.15(-2.06%)
Feb 25, 2014 1909 1910 1891 1900 0 +12.03(+0.64%)
Feb 24, 2014 1877 1893 1864 1888 0 +23.96(+1.29%)
Feb 21, 2014 1868 1877 1858 1864 0 -2.40(-0.13%)
Feb 20, 2014 1864 1877 1859 1866 0 -3.64(-0.19%)
Feb 19, 2014 1878 1883 1868 1870 0 -11.46(-0.61%)
Feb 18, 2014 1879 1885 1874 1882 0 +19.26(+1.03%)
Feb 14, 2014 1862 1862 1862 0 -1.00(-0.05%)
Feb 13, 2014 1849 1864 1846 1863 0 +22.31(+1.21%)
Feb 12, 2014 1826 1843 1825 1841 0 +20.51(+1.13%)
Feb 11, 2014 1805 1825 1802 1820 0 +34.19(+1.91%)
Feb 10, 2014 1778 1790 1771 1786 0 -12.05(-0.67%)
Feb 07, 2014 1785 1800 1780 1798 0 +16.02(+0.90%)
Feb 06, 2014 1770 1783 1768 1782 0 +20.53(+1.17%)
Feb 05, 2014 1759 1765 1749 1762 0 -7.19(-0.41%)
Feb 04, 2014 1778 1779 1762 1769 0 +33.07(+1.91%)
Feb 03, 2014 1753 1759 1734 1736 0 -16.34(-0.93%)
Jan 31, 2014 1739 1759 1737 1752 0 -11.56(-0.66%)
Jan 30, 2014 1764 1770 1756 1764 0 -3.45(-0.20%)
Jan 29, 2014 1754 1777 1749 1767 0 -4.79(-0.27%)
Jan 28, 2014 1770 1776 1764 1772 0 -0.40(-0.02%)
Jan 27, 2014 1775 1780 1764 1772 0 -2.80(-0.16%)
Jan 24, 2014 1799 1800 1773 1775 0 -47.37(-2.60%)
Jan 23, 2014 1823 1825 1812 1823 0 -16.90(-0.92%)
Jan 22, 2014 1838 1843 1835 1839 0 +1.47(+0.08%)
Jan 21, 2014 1836 1845 1833 1838 0 +16.85(+0.93%)
Jan 17, 2014 1821 1821 1821 0 -5.96(-0.33%)
Jan 16, 2014 1827 1830 1818 1827 0 +0.65(+0.04%)
Jan 15, 2014 1823 1833 1823 1826 0 +3.04(+0.17%)
Jan 14, 2014 1815 1829 1812 1823 0 +40.45(+2.27%)
Jan 13, 2014 1790 1799 1780 1783 0 -31.12(-1.72%)
Jan 10, 2014 1809 1818 1805 1814 0 +10.82(+0.60%)
Jan 09, 2014 1810 1813 1793 1803 0 +2.15(+0.12%)
Jan 08, 2014 1803 1808 1796 1801 0 +0.11(+0.01%)
Jan 07, 2014 1803 1816 1793 1801 0 +2.94(+0.16%)
Jan 06, 2014 1801 1805 1792 1798 0 +5.25(+0.29%)
Jan 03, 2014 1798 1801 1789 1793 0 -3.71(-0.21%)
Jan 02, 2014 1799 1801 1788 1797 0 -17.87(-0.98%)
Dec 31, 2013 1814 1814 1814 0 +18.14(+1.01%)
Dec 30, 2013 1790 1800 1788 1796 0 +0.12(+0.01%)
Dec 27, 2013 1798 1800 1787 1796 0 +2.06(+0.11%)
Dec 26, 2013 1789 1797 1781 1794 0 +8.38(+0.47%)
Dec 24, 2013 1786 1786 1786 0 +29.45(+1.68%)
Dec 23, 2013 1755 1763 1748 1756 0 +25.46(+1.47%)
Dec 20, 2013 1719 1732 1715 1731 0 +5.56(+0.32%)
Dec 19, 2013 1718 1729 1713 1725 0 -14.80(-0.85%)
Dec 18, 2013 1729 1742 1714 1740 0 +14.75(+0.85%)
Dec 17, 2013 1724 1731 1719 1725 0 +12.76(+0.75%)
Dec 16, 2013 1723 1725 1706 1713 0 -4.58(-0.27%)
Dec 13, 2013 1722 1724 1709 1717 0 +7.62(+0.45%)
Dec 12, 2013 1720 1724 1704 1709 0 -26.81(-1.54%)
Dec 11, 2013 1758 1762 1733 1736 0 -9.28(-0.53%)
Dec 10, 2013 1744 1753 1740 1746 0 -2.37(-0.14%)
Dec 09, 2013 1750 1755 1743 1748 0 +5.05(+0.29%)
Dec 06, 2013 1739 1745 1734 1743 0 +9.03(+0.52%)
Dec 05, 2013 1745 1747 1731 1734 0 +2.59(+0.15%)
Dec 04, 2013 1738 1753 1726 1731 0 -32.56(-1.85%)
Dec 03, 2013 1770 1773 1757 1764 0 -16.80(-0.94%)
Dec 02, 2013 1786 1790 1778 1781 0 -2.49(-0.14%)
Nov 29, 2013 1791 1792 1783 1783 0 -8.99(-0.50%)
Nov 27, 2013 1792 1792 1792 0 -11.32(-0.63%)
Nov 26, 2013 1776 1810 1794 1803 0 +6.93(+0.39%)
Nov 25, 2013 1798 1803 1795 1796 0 +25.28(+1.43%)
Nov 22, 2013 1768 1781 1760 1771 0 +11.17(+0.63%)
Nov 21, 2013 1756 1763 1752 1760 0 +10.55(+0.60%)
Nov 20, 2013 1764 1768 1745 1750 0 -4.62(-0.26%)
Nov 19, 2013 1751 1763 1748 1754 0 -6.23(-0.35%)
Nov 18, 2013 1769 1772 1759 1760 0 -5.97(-0.34%)
Nov 15, 2013 1768 1771 1759 1766 0 +11.48(+0.65%)
Nov 14, 2013 1748 1757 1745 1755 0 +12.12(+0.70%)
Nov 12, 2013 1737 1748 1733 1743 0 +2.40(+0.14%)
Nov 11, 2013 1739 1746 1733 1740 0 -10.97(-0.63%)
Nov 08, 2013 1725 1753 1722 1751 0 +29.63(+1.72%)
Nov 07, 2013 1731 1734 1719 1722 0 -13.69(-0.79%)
Nov 06, 2013 1735 1742 1729 1735 0 +15.66(+0.91%)
Nov 05, 2013 1710 1724 1708 1720 0 +2.67(+0.16%)
Nov 04, 2013 1707 1718 1702 1717 0 +18.29(+1.08%)
Nov 01, 2013 1700 1703 1683 1699 0 -7.88(-0.46%)
Oct 31, 2013 1701 1716 1696 1707 0 +6.21(+0.37%)
Oct 30, 2013 1714 1716 1697 1700 0 -11.78(-0.69%)
Oct 29, 2013 1713 1715 1704 1712 0 -14.71(-0.85%)
Oct 28, 2013 1723 1732 1721 1727 0 +7.51(+0.44%)
Oct 25, 2013 1714 1722 1708 1719 0 -1.47(-0.09%)
Oct 24, 2013 1717 1724 1713 1721 0 +3.61(+0.21%)
Oct 23, 2013 1714 1720 1710 1717 0 +2.93(+0.17%)
Oct 22, 2013 1709 1720 1702 1714 0 -2.66(-0.15%)
Oct 21, 2013 1708 1718 1705 1717 0 +12.68(+0.74%)
Oct 18, 2013 1697 1708 1694 1704 0 -1.09(-0.06%)
Oct 17, 2013 1690 1706 1689 1705 0 +37.29(+2.24%)
Oct 16, 2013 1666 1673 1662 1668 0 +3.69(+0.22%)
Oct 15, 2013 1665 1672 1663 1664 0 -3.56(-0.21%)
Oct 14, 2013 1652 1668 1650 1668 0 +13.45(+0.81%)
Oct 11, 2013 1640 1655 1640 1655 0 +17.16(+1.05%)
Oct 10, 2013 1624 1638 1623 1637 0 +14.72(+0.91%)
Oct 09, 2013 1622 1628 1614 1623 0 -29.42(-1.78%)
Oct 08, 2013 1672 1675 1651 1652 0 -3.17(-0.19%)
Oct 07, 2013 1652 1662 1650 1655 0 -1.49(-0.09%)
Oct 04, 2013 1650 1663 1647 1657 0 +8.56(+0.52%)
Oct 03, 2013 1656 1657 1639 1648 0 -19.62(-1.18%)
Oct 02, 2013 1670 1673 1661 1668 0 -11.60(-0.69%)
Oct 01, 2013 1671 1681 1666 1679 0 +8.37(+0.50%)
Sep 27, 2013 1666 1677 1662 1671 0 +3.87(+0.23%)
Sep 26, 2013 1675 1681 1661 1667 0 -1.97(-0.12%)
Sep 25, 2013 1668 1676 1667 1669 0 -4.67(-0.28%)
Sep 24, 2013 1665 1685 1662 1674 0 +13.70(+0.83%)
Sep 23, 2013 1668 1670 1650 1660 0 -8.88(-0.53%)
Sep 20, 2013 1668 1677 1664 1669 0 +15.43(+0.93%)
Sep 19, 2013 1668 1670 1649 1654 0 -3.38(-0.20%)
Sep 18, 2013 1641 1658 1625 1657 0 +23.52(+1.44%)
Sep 17, 2013 1630 1641 1625 1633 0 +26.64(+1.66%)
Sep 16, 2013 1606 1613 1603 1607 0 +18.85(+1.19%)
Sep 13, 2013 1590 1592 1581 1588 0 -3.35(-0.21%)
Sep 12, 2013 1597 1602 1590 1591 0 -13.18(-0.82%)
Sep 11, 2013 1592 1605 1592 1604 0 +8.70(+0.55%)
Sep 10, 2013 1591 1601 1587 1596 0 +20.12(+1.28%)
Sep 09, 2013 1565 1580 1564 1576 0 +25.44(+1.64%)
Sep 06, 2013 1548 1557 1538 1550 0 +4.32(+0.28%)
Sep 05, 2013 1539 1551 1538 1546 0 +2.86(+0.19%)
Sep 04, 2013 1523 1544 1522 1543 0 +22.07(+1.45%)
Sep 03, 2013 1526 1530 1516 1521 0 +15.68(+1.04%)
Aug 30, 2013 1505 1505 1505 0 -22.45(-1.47%)
Aug 29, 2013 1524 1535 1524 1528 0 +18.17(+1.20%)
Aug 28, 2013 1503 1515 1503 1510 0 -19.47(-1.27%)
Aug 27, 2013 1539 1544 1524 1529 0 -19.46(-1.26%)
Aug 26, 2013 1551 1554 1545 1548 0 -13.91(-0.89%)
Aug 23, 2013 1559 1566 1556 1562 0 -0.13(-0.01%)
Aug 22, 2013 1555 1564 1553 1562 0 +10.29(+0.66%)
Aug 21, 2013 1565 1567 1551 1552 0 -4.20(-0.27%)
Aug 20, 2013 1551 1563 1549 1556 0 +16.46(+1.07%)
Aug 19, 2013 1544 1549 1538 1540 0 -5.71(-0.37%)
Aug 16, 2013 1539 1549 1536 1546 0 -5.68(-0.37%)
Aug 15, 2013 1549 1558 1534 1551 0 -6.38(-0.41%)
Aug 14, 2013 1555 1562 1553 1558 0 +3.01(+0.19%)
Aug 13, 2013 1555 1561 1547 1555 0 -4.15(-0.27%)
Aug 12, 2013 1558 1561 1551 1559 0 -22.31(-1.41%)
Aug 09, 2013 1578 1589 1576 1581 0 +0.98(+0.06%)
Aug 08, 2013 1576 1583 1570 1580 0 +16.26(+1.04%)
Aug 07, 2013 1558 1569 1548 1564 0 -31.68(-1.99%)
Aug 06, 2013 1601 1602 1585 1596 0 -12.61(-0.78%)
Aug 05, 2013 1604 1612 1599 1608 0 +14.85(+0.93%)
Aug 02, 2013 1588 1596 1586 1593 0 -3.41(-0.21%)
Aug 01, 2013 1603 1608 1587 1597 0 +1.74(+0.11%)
Jul 31, 2013 1586 1602 1584 1595 0 +15.39(+0.97%)
Jul 30, 2013 1587 1590 1578 1580 0 +1.80(+0.11%)
Jul 29, 2013 1590 1591 1573 1578 0 -14.59(-0.92%)
Jul 26, 2013 1586 1595 1581 1592 0 +11.06(+0.70%)
Jul 25, 2013 1561 1584 1556 1581 0 +66.37(+4.38%)
Jul 24, 2013 1521 1523 1510 1515 0 -2.08(-0.14%)
Jul 23, 2013 1521 1524 1512 1517 0 -2.27(-0.15%)
Jul 22, 2013 1519 1526 1517 1519 0 -8.46(-0.55%)
Jul 19, 2013 1523 1533 1519 1528 0 +7.19(+0.47%)
Jul 18, 2013 1516 1524 1515 1521 0 +14.69(+0.98%)
Jul 17, 2013 1510 1511 1501 1506 0 +7.15(+0.48%)
Jul 16, 2013 1502 1505 1494 1499 0 -6.71(-0.45%)
Jul 15, 2013 1505 1509 1500 1505 0 +10.44(+0.70%)
Jul 12, 2013 1488 1496 1486 1495 0 +8.26(+0.56%)
Jul 11, 2013 1481 1492 1476 1487 0 +8.98(+0.61%)
Jul 10, 2013 1456 1481 1455 1478 0 +31.09(+2.15%)
Jul 09, 2013 1445 1457 1438 1447 0 -13.93(-0.95%)
Jul 08, 2013 1459 1468 1452 1461 0 +7.17(+0.49%)
Jul 05, 2013 1451 1456 1443 1453 0 +11.93(+0.83%)
Jul 03, 2013 1442 1442 1442 0 +12.35(+0.86%)
Jul 02, 2013 1423 1440 1422 1429 0 +4.97(+0.35%)
Jul 01, 2013 1422 1437 1419 1424 0 +18.34(+1.30%)
Jun 28, 2013 1413 1415 1403 1406 0 +21.47(+1.55%)
Jun 26, 2013 1384 1387 1376 1384 0 +4.99(+0.36%)
Jun 25, 2013 1378 1384 1372 1379 0 +12.76(+0.93%)
Jun 24, 2013 1354 1376 1351 1367 0 -13.08(-0.95%)
Jun 21, 2013 1398 1400 1369 1380 0 -11.63(-0.84%)
Jun 20, 2013 1388 1401 1385 1391 0 -35.33(-2.48%)
Jun 19, 2013 1449 1451 1426 1427 0 -21.01(-1.45%)
Jun 18, 2013 1440 1451 1439 1448 0 +10.00(+0.70%)
Jun 17, 2013 1440 1447 1430 1438 0 +15.17(+1.07%)
Jun 14, 2013 1433 1434 1416 1423 0 -22.56(-1.56%)
Jun 13, 2013 1424 1448 1422 1445 0 +19.19(+1.35%)
Jun 12, 2013 1449 1451 1424 1426 0 -0.47(-0.03%)
Jun 11, 2013 1411 1433 1410 1426 0 +9.93(+0.70%)
Jun 10, 2013 1410 1421 1405 1416 0 +12.44(+0.89%)
Jun 07, 2013 1394 1407 1389 1404 0 +5.49(+0.39%)
Jun 06, 2013 1383 1399 1383 1399 0 +29.24(+2.14%)
Jun 05, 2013 1378 1379 1367 1369 0 -16.14(-1.16%)
Jun 04, 2013 1393 1395 1380 1385 0 -8.01(-0.57%)
Jun 03, 2013 1388 1398 1383 1393 0 +15.41(+1.12%)
May 31, 2013 1389 1395 1377 1378 0 -18.64(-1.33%)
May 30, 2013 1396 1404 1394 1397 0 +1.33(+0.10%)
May 29, 2013 1400 1401 1386 1395 0 -15.44(-1.09%)
May 28, 2013 1407 1423 1405 1411 0 +11.42(+0.82%)
May 24, 2013 1399 1399 1399 0 -1.67(-0.12%)
May 23, 2013 1398 1405 1386 1401 0 -8.20(-0.58%)
May 22, 2013 1424 1434 1408 1409 0 -14.77(-1.04%)
May 21, 2013 1412 1431 1409 1424 0 -0.45(-0.03%)
May 20, 2013 1415 1427 1413 1424 0 +17.91(+1.27%)
May 17, 2013 1403 1409 1400 1407 0 -8.01(-0.57%)
May 16, 2013 1421 1424 1410 1415 0 -5.78(-0.41%)
May 15, 2013 1410 1421 1410 1420 0 +16.26(+1.16%)
May 13, 2013 1408 1409 1398 1404 0 -15.38(-1.08%)
May 10, 2013 1407 1422 1405 1419 0 +16.97(+1.21%)
May 09, 2013 1400 1410 1396 1402 0 +6.86(+0.49%)
May 08, 2013 1389 1402 1388 1396 0 +10.13(+0.73%)
May 07, 2013 1389 1392 1379 1385 0 -11.08(-0.79%)
May 06, 2013 1396 1402 1390 1397 0 -4.84(-0.35%)
May 03, 2013 1402 1405 1397 1401 0 +17.90(+1.29%)
May 02, 2013 1373 1386 1372 1384 0 +11.93(+0.87%)
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.