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, 2015 2046 2069 2040 2047 0 -16.71(-0.81%)
Apr 29, 2015 2077 2084 2059 2063 0 -15.50(-0.75%)
Apr 28, 2015 2071 2082 2056 2079 0 -10.67(-0.51%)
Apr 27, 2015 2098 2102 2088 2090 0 -9.89(-0.47%)
Apr 24, 2015 2096 2109 2088 2099 0 -12.56(-0.59%)
Apr 23, 2015 2085 2118 2078 2112 0 +12.11(+0.58%)
Apr 22, 2015 2097 2106 2082 2100 0 -18.37(-0.87%)
Apr 21, 2015 2114 2124 2108 2118 0 +18.00(+0.86%)
Apr 20, 2015 2102 2108 2094 2100 0 -8.44(-0.40%)
Apr 17, 2015 2119 2121 2098 2109 0 -23.92(-1.12%)
Apr 16, 2015 2125 2136 2120 2133 0 -5.09(-0.24%)
Apr 15, 2015 2136 2144 2121 2138 0 -26.91(-1.24%)
Apr 14, 2015 2161 2170 2153 2165 0 +14.04(+0.65%)
Apr 13, 2015 2154 2162 2148 2151 0 -11.10(-0.51%)
Apr 10, 2015 2152 2166 2150 2162 0 -1.19(-0.06%)
Apr 09, 2015 2162 2166 2153 2163 0 +1.24(+0.06%)
Apr 08, 2015 2159 2164 2148 2162 0 +6.90(+0.32%)
Apr 07, 2015 2155 2172 2152 2155 0 +2.31(+0.11%)
Apr 06, 2015 2144 2167 2142 2152 0 +12.52(+0.59%)
Apr 02, 2015 2140 2140 2140 2140 0 +12.24(+0.58%)
Apr 01, 2015 2145 2147 2121 2128 0 -10.13(-0.47%)
Mar 31, 2015 2126 2148 2123 2138 0 -30.75(-1.42%)
Mar 30, 2015 2157 2174 2156 2169 0 +17.43(+0.81%)
Mar 27, 2015 2143 2156 2141 2151 0 +5.98(+0.28%)
Mar 26, 2015 2140 2153 2127 2145 0 -14.91(-0.69%)
Mar 25, 2015 2187 2188 2158 2160 0 -33.25(-1.52%)
Mar 24, 2015 2190 2211 2187 2193 0 +19.22(+0.88%)
Mar 23, 2015 2167 2182 2164 2174 0 -2.65(-0.12%)
Mar 20, 2015 2169 2189 2164 2177 0 +26.39(+1.23%)
Mar 19, 2015 2148 2159 2139 2150 0 -21.28(-0.98%)
Mar 18, 2015 2115 2174 2113 2172 0 +65.38(+3.10%)
Mar 17, 2015 2109 2115 2102 2106 0 -13.73(-0.65%)
Mar 16, 2015 2094 2124 2093 2120 0 +49.12(+2.37%)
Mar 13, 2015 2077 2085 2058 2071 0 -17.93(-0.86%)
Mar 12, 2015 2083 2094 2076 2089 0 +12.64(+0.61%)
Mar 11, 2015 2082 2087 2071 2076 0 -8.29(-0.40%)
Mar 10, 2015 2098 2100 2082 2084 0 -34.84(-1.64%)
Mar 09, 2015 2118 2124 2109 2119 0 +6.48(+0.31%)
Mar 06, 2015 2113 2126 2104 2113 0 -26.53(-1.24%)
Mar 05, 2015 2139 2148 2135 2139 0 +1.36(+0.06%)
Mar 04, 2015 2138 2144 2118 2138 0 +20.47(+0.97%)
Mar 03, 2015 2136 2140 2111 2118 0 -42.68(-1.98%)
Mar 02, 2015 2138 2162 2137 2160 0 +31.64(+1.49%)
Feb 27, 2015 2118 2140 2113 2129 0 -16.13(-0.75%)
Feb 26, 2015 2152 2153 2141 2145 0 -92.57(-4.14%)
Feb 25, 2015 2228 2241 2227 2237 0 +2.31(+0.10%)
Feb 24, 2015 2221 2239 2218 2235 0 +0.45(+0.02%)
Feb 23, 2015 2232 2243 2225 2234 0 +5.19(+0.23%)
Feb 20, 2015 2206 2233 2200 2229 0 +17.26(+0.78%)
Feb 19, 2015 2222 2227 2206 2212 0 +8.50(+0.39%)
Feb 18, 2015 2199 2209 2181 2204 0 +21.03(+0.96%)
Feb 17, 2015 2173 2186 2169 2182 0 -6.81(-0.31%)
Feb 13, 2015 2189 2189 2189 2189 0 -27.95(-1.26%)
Feb 12, 2015 2216 2220 2195 2217 0 +10.17(+0.46%)
Feb 11, 2015 2188 2215 2187 2207 0 +10.96(+0.50%)
Feb 10, 2015 2183 2201 2175 2196 0 +53.13(+2.48%)
Feb 09, 2015 2132 2149 2128 2143 0 -23.35(-1.08%)
Feb 06, 2015 2166 2175 2160 2166 0 -29.40(-1.34%)
Feb 05, 2015 2174 2197 2169 2196 0 +17.05(+0.78%)
Feb 04, 2015 2169 2195 2164 2179 0 +9.25(+0.43%)
Feb 03, 2015 2146 2171 2141 2169 0 +35.88(+1.68%)
Feb 02, 2015 2122 2134 2106 2134 0 +15.37(+0.73%)
Jan 30, 2015 2147 2155 2116 2118 0 -24.44(-1.14%)
Jan 29, 2015 2139 2144 2125 2143 0 +42.34(+2.02%)
Jan 28, 2015 2120 2126 2096 2100 0 -36.36(-1.70%)
Jan 27, 2015 2127 2145 2119 2137 0 -5.74(-0.27%)
Jan 26, 2015 2119 2147 2115 2142 0 +23.96(+1.13%)
Jan 23, 2015 2110 2130 2107 2118 0 +18.91(+0.90%)
Jan 22, 2015 2081 2103 2080 2100 0 +11.18(+0.54%)
Jan 21, 2015 2074 2090 2071 2088 0 +12.31(+0.59%)
Jan 20, 2015 2074 2080 2065 2076 0 +24.31(+1.18%)
Jan 16, 2015 2032 2056 2016 2052 0 +15.34(+0.75%)
Jan 15, 2015 2036 2044 2036 2036 0 -28.10(-1.36%)
Jan 14, 2015 2053 2065 2045 2064 0 +28.78(+1.41%)
Jan 13, 2015 2036 2036 2036 2036 0 +6.13(+0.30%)
Jan 12, 2015 2033 2040 2022 2030 0 +12.23(+0.61%)
Jan 09, 2015 2021 2028 2011 2017 0 -4.29(-0.21%)
Jan 08, 2015 2023 2028 2015 2022 0 +24.87(+1.25%)
Jan 07, 2015 1984 2004 1979 1997 0 +19.05(+0.96%)
Jan 06, 2015 2002 2004 1970 1978 0 -36.80(-1.83%)
Jan 05, 2015 2035 2037 2004 2015 0 -33.22(-1.62%)
Jan 02, 2015 2072 2074 2043 2048 0 -30.41(-1.46%)
Dec 31, 2014 2078 2078 2078 2078 0 -10.06(-0.48%)
Dec 30, 2014 2099 2104 2083 2088 0 -6.20(-0.30%)
Dec 29, 2014 2091 2098 2086 2094 0 -6.68(-0.32%)
Dec 26, 2014 2101 2104 2088 2101 0 +9.30(+0.44%)
Dec 24, 2014 2092 2092 2092 2092 0 +12.44(+0.60%)
Dec 23, 2014 2079 2085 2067 2079 0 -11.22(-0.54%)
Dec 22, 2014 2084 2096 2082 2091 0 +25.80(+1.25%)
Dec 19, 2014 2062 2069 2052 2065 0 -14.27(-0.69%)
Dec 18, 2014 2050 2081 2046 2079 0 +49.24(+2.43%)
Dec 17, 2014 2032 2043 2017 2030 0 -13.07(-0.64%)
Dec 16, 2014 2043 2061 2043 2043 0 +30.85(+1.53%)
Dec 15, 2014 2035 2037 1998 2012 0 -12.57(-0.62%)
Dec 12, 2014 2053 2058 2022 2025 0 -50.20(-2.42%)
Dec 11, 2014 2081 2087 2070 2075 0 -15.37(-0.74%)
Dec 10, 2014 2095 2104 2088 2090 0 +3.70(+0.18%)
Dec 09, 2014 2091 2095 2069 2086 0 -25.49(-1.21%)
Dec 08, 2014 2109 2121 2105 2112 0 -7.10(-0.34%)
Dec 05, 2014 2111 2122 2107 2119 0 +12.00(+0.57%)
Dec 04, 2014 2099 2115 2095 2107 0 +8.87(+0.42%)
Dec 03, 2014 2107 2110 2090 2098 0 -18.95(-0.90%)
Dec 02, 2014 2128 2133 2114 2117 0 -16.87(-0.79%)
Dec 01, 2014 2141 2144 2127 2134 0 +13.29(+0.63%)
Nov 28, 2014 2124 2136 2118 2121 0 +13.43(+0.64%)
Nov 26, 2014 2107 2107 2107 2107 0 +7.13(+0.34%)
Nov 25, 2014 2087 2103 2086 2100 0 +44.04(+2.14%)
Nov 24, 2014 2036 2059 2036 2056 0 +38.31(+1.90%)
Nov 21, 2014 2025 2028 1996 2018 0 -17.74(-0.87%)
Nov 20, 2014 2035 2040 2029 2036 0 -7.13(-0.35%)
Nov 19, 2014 2039 2049 2030 2043 0 -2.86(-0.14%)
Nov 18, 2014 2043 2053 2038 2046 0 +19.82(+0.98%)
Nov 17, 2014 2013 2030 2012 2026 0 +3.05(+0.15%)
Nov 14, 2014 2010 2028 2006 2023 0 +25.65(+1.28%)
Nov 13, 2014 2003 2012 1994 1997 0 -7.35(-0.37%)
Nov 12, 2014 2013 2017 2000 2004 0 -20.57(-1.02%)
Nov 11, 2014 2023 2031 2017 2025 0 +3.76(+0.19%)
Nov 10, 2014 2016 2024 2010 2021 0 +21.25(+1.06%)
Nov 07, 2014 2000 2001 1986 2000 0 -2.39(-0.12%)
Nov 06, 2014 1999 2006 1993 2002 0 -10.82(-0.54%)
Nov 05, 2014 2016 2018 2002 2013 0 +3.88(+0.19%)
Nov 04, 2014 2015 2020 2001 2009 0 +2.04(+0.10%)
Nov 03, 2014 2005 2012 2000 2007 0 +0.19(+0.01%)
Oct 31, 2014 2000 2010 1995 2007 0 +17.45(+0.88%)
Oct 30, 2014 1966 1993 1965 1990 0 +12.78(+0.65%)
Oct 28, 2014 1967 1977 1963 1977 0 +21.29(+1.09%)
Oct 27, 2014 1949 1963 1921 1956 0 +33.91(+1.76%)
Oct 24, 2014 1912 1923 1910 1922 0 +7.60(+0.40%)
Oct 23, 2014 1908 1925 1905 1914 0 +1.91(+0.10%)
Oct 21, 2014 1895 1914 1894 1912 0 +30.74(+1.63%)
Oct 20, 2014 1862 1882 1860 1881 0 +15.90(+0.85%)
Oct 17, 2014 1859 1873 1851 1865 0 +13.65(+0.74%)
Oct 16, 2014 1817 1863 1803 1852 0 +30.86(+1.69%)
Oct 15, 2014 1859 1864 1789 1821 0 -39.08(-2.10%)
Oct 14, 2014 1864 1872 1855 1860 0 -2.39(-0.13%)
Oct 13, 2014 1883 1886 1862 1862 0 -14.04(-0.75%)
Oct 10, 2014 1884 1892 1873 1876 0 -15.99(-0.84%)
Oct 09, 2014 1918 1924 1889 1892 0 -33.73(-1.75%)
Oct 08, 2014 1899 1929 1896 1926 0 +18.90(+0.99%)
Oct 07, 2014 1929 1929 1905 1907 0 -50.72(-2.59%)
Oct 06, 2014 1948 1959 1943 1958 0 +34.10(+1.77%)
Oct 03, 2014 1921 1927 1913 1924 0 +7.84(+0.41%)
Oct 02, 2014 1940 1943 1905 1916 0 -10.85(-0.56%)
Oct 01, 2014 1938 1939 1923 1927 0 -24.14(-1.24%)
Sep 30, 2014 1951 1960 1946 1951 0 -24.15(-1.22%)
Sep 29, 2014 1949 1979 1948 1975 0 +26.13(+1.34%)
Sep 26, 2014 1956 1957 1941 1949 0 -6.25(-0.32%)
Sep 25, 2014 1967 1967 1950 1955 0 -53.12(-2.64%)
Sep 19, 2014 2014 2021 2006 2008 0 +4.19(+0.21%)
Sep 18, 2014 2002 2007 1995 2004 0 +17.94(+0.90%)
Sep 17, 2014 1991 1995 1982 1986 0 -7.49(-0.38%)
Sep 16, 2014 1983 1997 1974 1994 0 +17.77(+0.90%)
Sep 15, 2014 1977 1982 1970 1976 0 +6.87(+0.35%)
Sep 12, 2014 1968 1974 1963 1969 0 +4.36(+0.22%)
Sep 11, 2014 1964 1967 1954 1965 0 +5.35(+0.27%)
Sep 10, 2014 1950 1961 1945 1959 0 +12.44(+0.64%)
Sep 09, 2014 1942 1954 1937 1947 0 +8.68(+0.45%)
Sep 08, 2014 1940 1950 1933 1938 0 -36.53(-1.85%)
Sep 05, 2014 1966 1976 1962 1975 0 +0.92(+0.05%)
Sep 04, 2014 1981 1983 1967 1974 0 -26.15(-1.31%)
Sep 03, 2014 2002 2006 1994 2000 0 +8.40(+0.42%)
Sep 02, 2014 1990 1995 1984 1992 0 +9.27(+0.47%)
Aug 29, 2014 1982 1982 1982 0 -10.63(-0.53%)
Aug 28, 2014 1985 2002 1984 1993 0 +0.36(+0.02%)
Aug 27, 2014 1989 1998 1987 1993 0 +12.90(+0.65%)
Aug 26, 2014 1983 1989 1979 1980 0 -2.57(-0.13%)
Aug 25, 2014 1981 1988 1978 1982 0 +10.99(+0.56%)
Aug 22, 2014 1984 1987 1968 1971 0 -15.55(-0.78%)
Aug 21, 2014 1970 1991 1968 1987 0 +7.81(+0.39%)
Aug 20, 2014 1979 1985 1975 1979 0 -4.87(-0.25%)
Aug 19, 2014 1982 1986 1979 1984 0 +8.29(+0.42%)
Aug 18, 2014 1974 1977 1967 1976 0 +17.82(+0.91%)
Aug 15, 2014 1965 1970 1947 1958 0 +1.52(+0.08%)
Aug 14, 2014 1952 1959 1946 1956 0 +11.49(+0.59%)
Aug 13, 2014 1948 1950 1940 1945 0 -5.18(-0.27%)
Aug 12, 2014 1939 1954 1941 1950 0 +5.08(+0.26%)
Aug 11, 2014 1942 1960 1940 1945 0 +30.52(+1.59%)
Aug 08, 2014 1904 1915 1896 1914 0 -1.61(-0.08%)
Aug 07, 2014 1924 1926 1910 1916 0 -5.46(-0.28%)
Aug 06, 2014 1900 1936 1898 1921 0 -19.77(-1.02%)
Aug 05, 2014 1941 1951 1937 1941 0 +3.37(+0.17%)
Aug 04, 2014 1933 1941 1923 1938 0 +1.71(+0.09%)
Aug 01, 2014 1935 1946 1930 1936 0 -12.31(-0.63%)
Jul 31, 2014 1944 1961 1940 1948 0 +4.30(+0.22%)
Jul 23, 2014 1946 1952 1941 1944 0 +5.09(+0.26%)
Jul 22, 2014 1939 1943 1936 1939 0 +5.63(+0.29%)
Jul 21, 2014 1932 1939 1928 1933 0 -10.88(-0.56%)
Jul 18, 2014 1928 1948 1928 1944 0 +7.88(+0.41%)
Jul 17, 2014 1953 1957 1935 1936 0 -16.78(-0.86%)
Jul 16, 2014 1953 1957 1949 1953 0 +17.90(+0.92%)
Jul 15, 2014 1936 1941 1929 1935 0 -0.46(-0.02%)
Jul 14, 2014 1930 1939 1927 1936 0 +15.79(+0.82%)
Jul 11, 2014 1913 1921 1906 1920 0 -2.66(-0.14%)
Jul 10, 2014 1909 1925 1908 1923 0 -20.06(-1.03%)
Jul 09, 2014 1938 1949 1931 1943 0 -9.48(-0.49%)
Jul 08, 2014 1957 1957 1947 1952 0 -24.49(-1.24%)
Jul 07, 2014 1985 1986 1972 1977 0 -17.47(-0.88%)
Jul 03, 2014 1994 1994 1994 0 +20.81(+1.05%)
Jul 02, 2014 1977 1981 1967 1973 0 -9.21(-0.46%)
Jul 01, 2014 1975 1988 1965 1983 0 +7.43(+0.38%)
Jun 30, 2014 1962 1976 1961 1975 0 +20.19(+1.03%)
Jun 27, 2014 1946 1956 1940 1955 0 -10.53(-0.54%)
Jun 26, 2014 1949 1969 1947 1965 0 +16.65(+0.85%)
Jun 25, 2014 1931 1952 1931 1949 0 -1.41(-0.07%)
Jun 24, 2014 1952 1957 1945 1950 0 -25.16(-1.27%)
Jun 23, 2014 1965 1976 1963 1975 0 -0.25(-0.01%)
Jun 20, 2014 1972 1979 1969 1976 0 +5.77(+0.29%)
Jun 19, 2014 1965 1973 1964 1970 0 -0.15(-0.01%)
Jun 18, 2014 1960 1971 1953 1970 0 +5.53(+0.28%)
Jun 17, 2014 1960 1968 1958 1965 0 +4.49(+0.23%)
Jun 16, 2014 1952 1961 1950 1960 0 +4.79(+0.24%)
Jun 13, 2014 1959 1962 1953 1955 0 +3.22(+0.16%)
Jun 12, 2014 1951 1958 1948 1952 0 +20.66(+1.07%)
Jun 11, 2014 1930 1934 1924 1931 0 -9.84(-0.51%)
Jun 10, 2014 1932 1942 1930 1941 0 +11.69(+0.61%)
Jun 06, 2014 1924 1935 1919 1930 0 +10.09(+0.53%)
Jun 05, 2014 1911 1920 1906 1919 0 +0.01(+0.00%)
Jun 04, 2014 1917 1923 1914 1919 0 -0.87(-0.05%)
Jun 03, 2014 1918 1924 1912 1920 0 -14.02(-0.72%)
Jun 02, 2014 1939 1943 1930 1934 0 -0.03(-0.00%)
May 30, 2014 1935 1942 1932 1934 0 +2.72(+0.14%)
May 29, 2014 1925 1933 1920 1932 0 +26.07(+1.37%)
May 28, 2014 1908 1911 1899 1906 0 +8.02(+0.42%)
May 27, 2014 1908 1909 1893 1898 0 +2.77(+0.15%)
May 23, 2014 1895 1895 1895 0 +7.58(+0.40%)
May 22, 2014 1883 1892 1881 1887 0 +18.49(+0.99%)
May 21, 2014 1863 1871 1856 1869 0 +8.61(+0.46%)
May 20, 2014 1865 1876 1857 1860 0 +12.61(+0.68%)
May 19, 2014 1838 1850 1838 1847 0 +31.24(+1.72%)
May 16, 2014 1806 1816 1801 1816 0 +28.22(+1.58%)
May 15, 2014 1788 1792 1777 1788 0 -7.73(-0.43%)
May 14, 2014 1805 1809 1795 1796 0 -7.32(-0.41%)
May 13, 2014 1805 1812 1800 1803 0 -1.39(-0.08%)
May 12, 2014 1798 1805 1794 1804 0 +3.49(+0.19%)
May 09, 2014 1794 1803 1791 1801 0 +17.51(+0.98%)
May 08, 2014 1790 1798 1781 1783 0 -15.23(-0.85%)
May 07, 2014 1803 1808 1788 1799 0 +10.86(+0.61%)
May 06, 2014 1789 1796 1785 1788 0 -1.78(-0.10%)
May 05, 2014 1775 1791 1764 1790 0 -2.30(-0.13%)
May 02, 2014 1776 1802 1774 1792 0 -5.97(-0.33%)
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.