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, 2019 2310 2318 2286 2303 0 -10.14(-0.44%)
Apr 29, 2019 2303 2321 2292 2313 0 +10.92(+0.47%)
Apr 26, 2019 2285 2311 2275 2302 0 +29.27(+1.29%)
Apr 25, 2019 2277 2302 2239 2273 0 -2.34(-0.10%)
Apr 24, 2019 2268 2318 2259 2275 0 +3.91(+0.17%)
Apr 23, 2019 2286 2295 2268 2271 0 -4.30(-0.19%)
Apr 22, 2019 2306 2312 2267 2276 0 -36.24(-1.57%)
Apr 18, 2019 2311 2351 2302 2312 0 -4.74(-0.20%)
Apr 17, 2019 2374 2379 2311 2317 0 -42.04(-1.78%)
Apr 16, 2019 2374 2374 2352 2359 0 -0.39(-0.02%)
Apr 15, 2019 2353 2363 2336 2359 0 +10.82(+0.46%)
Apr 12, 2019 2315 2353 2315 2348 0 +38.69(+1.68%)
Apr 11, 2019 2297 2319 2289 2309 0 +18.34(+0.80%)
Apr 10, 2019 2222 2291 2222 2291 0 +76.11(+3.44%)
Apr 09, 2019 2225 2243 2208 2215 0 -15.17(-0.68%)
Apr 08, 2019 2229 2257 2211 2230 0 -7.02(-0.31%)
Apr 05, 2019 2219 2246 2217 2237 0 +23.80(+1.08%)
Apr 04, 2019 2191 2225 2191 2213 0 +26.93(+1.23%)
Apr 03, 2019 2205 2210 2182 2186 0 -2.73(-0.12%)
Apr 02, 2019 2194 2202 2159 2189 0 +3.91(+0.18%)
Apr 01, 2019 2175 2187 2142 2185 0 +28.49(+1.32%)
Mar 29, 2019 2188 2192 2151 2157 0 -15.62(-0.72%)
Mar 28, 2019 2199 2201 2151 2172 0 -20.29(-0.93%)
Mar 27, 2019 2206 2234 2191 2193 0 -11.71(-0.53%)
Mar 26, 2019 2194 2219 2184 2204 0 +29.66(+1.36%)
Mar 25, 2019 2174 2192 2149 2175 0 +0.78(+0.04%)
Mar 22, 2019 2226 2226 2173 2174 0 -64.39(-2.88%)
Mar 21, 2019 2206 2265 2200 2238 0 +31.22(+1.41%)
Mar 20, 2019 2224 2231 2191 2207 0 -16.00(-0.72%)
Mar 19, 2019 2249 2257 2219 2223 0 -12.49(-0.56%)
Mar 18, 2019 2240 2259 2225 2236 0 -4.68(-0.21%)
Mar 15, 2019 2221 2256 2206 2240 0 +23.02(+1.04%)
Mar 14, 2019 2256 2256 2198 2217 0 -33.95(-1.51%)
Mar 13, 2019 2270 2282 2247 2251 0 -8.59(-0.38%)
Mar 12, 2019 2246 2281 2232 2260 0 +11.71(+0.52%)
Mar 11, 2019 2229 2258 2211 2248 0 +24.98(+1.12%)
Mar 08, 2019 2177 2231 2161 2223 0 +37.86(+1.73%)
Mar 07, 2019 2214 2234 2185 2185 0 -34.01(-1.53%)
Mar 06, 2019 2235 2248 2211 2219 0 -18.63(-0.83%)
Mar 05, 2019 2267 2281 2232 2238 0 -26.15(-1.15%)
Mar 04, 2019 2300 2306 2244 2264 0 -25.76(-1.12%)
Mar 01, 2019 2256 2299 2256 2290 0 +54.64(+2.44%)
Feb 28, 2019 2224 2264 2217 2235 0 +12.49(+0.56%)
Feb 27, 2019 2193 2237 2188 2223 0 +0.00(+0.00%)
Feb 26, 2019 2201 2238 2199 2223 0 +17.56(+0.80%)
Feb 25, 2019 2234 2238 2198 2205 0 -18.34(-0.82%)
Feb 22, 2019 2214 2236 2205 2224 0 +10.15(+0.46%)
Feb 21, 2019 2210 2242 2195 2213 0 -11.32(-0.51%)
Feb 20, 2019 2174 2229 2174 2225 0 +49.96(+2.30%)
Feb 19, 2019 2166 2194 2147 2175 0 +7.41(+0.34%)
Feb 15, 2019 2158 2174 2136 2167 0 +21.86(+1.02%)
Feb 14, 2019 2174 2215 2142 2145 0 -30.44(-1.40%)
Feb 13, 2019 2141 2189 2124 2176 0 +51.12(+2.41%)
Feb 12, 2019 2105 2151 2091 2125 0 +42.93(+2.06%)
Feb 11, 2019 2103 2106 1974 2082 0 +32.01(+1.56%)
Feb 08, 2019 2059 2071 2021 2050 0 -22.25(-1.07%)
Feb 07, 2019 2094 2117 2059 2072 0 -32.00(-1.52%)
Feb 06, 2019 2108 2124 2095 2104 0 -7.81(-0.37%)
Feb 05, 2019 2080 2124 2080 2112 0 +37.86(+1.83%)
Feb 04, 2019 2079 2114 2070 2074 0 -11.32(-0.54%)
Feb 01, 2019 2123 2131 2075 2085 0 -32.78(-1.55%)
Jan 31, 2019 2122 2158 2101 2118 0 -12.15(-0.57%)
Jan 30, 2019 2172 2172 2093 2130 0 -14.06(-0.66%)
Jan 29, 2019 2133 2173 2115 2144 0 +16.01(+0.75%)
Jan 28, 2019 2090 2139 2081 2128 0 +21.46(+1.02%)
Jan 25, 2019 2162 2176 2106 2107 0 -38.64(-1.80%)
Jan 24, 2019 2130 2147 2110 2146 0 +12.88(+0.60%)
Jan 23, 2019 2112 2138 2103 2133 0 +30.45(+1.45%)
Jan 22, 2019 2153 2158 2079 2102 0 -62.45(-2.89%)
Jan 18, 2019 2153 2232 2141 2165 0 +28.10(+1.32%)
Jan 17, 2019 2126 2145 2107 2137 0 +6.25(+0.29%)
Jan 16, 2019 2123 2169 2121 2130 0 -5.86(-0.27%)
Jan 15, 2019 2184 2196 2129 2136 0 -50.35(-2.30%)
Jan 14, 2019 2166 2214 2166 2186 0 +3.52(+0.16%)
Jan 11, 2019 2163 2200 2151 2183 0 +0.00(+0.00%)
Jan 10, 2019 2166 2191 2143 2183 0 +4.29(+0.20%)
Jan 09, 2019 2129 2179 2129 2179 0 +62.45(+2.95%)
Jan 08, 2019 2125 2158 2115 2116 0 +11.31(+0.54%)
Jan 07, 2019 2085 2108 2073 2105 0 +9.81(+0.47%)
Jan 04, 2019 2054 2120 2046 2095 0 +71.43(+3.53%)
Jan 03, 2019 2008 2059 1985 2024 0 +10.14(+0.50%)
Jan 02, 2019 1988 2052 1975 2014 0 -13.66(-0.67%)
Dec 31, 2018 2011 2029 1960 2027 0 +30.06(+1.51%)
Dec 28, 2018 1968 2033 1957 1997 0 +23.41(+1.19%)
Dec 27, 2018 1906 1975 1895 1974 0 +28.88(+1.48%)
Dec 26, 2018 1877 1948 1862 1945 0 +71.82(+3.83%)
Dec 24, 2018 1870 1902 1852 1873 0 -4.30(-0.23%)
Dec 21, 2018 1916 1958 1853 1877 0 -44.88(-2.33%)
Dec 20, 2018 1935 1947 1878 1922 0 -32.00(-1.64%)
Dec 19, 2018 1982 2042 1944 1954 0 -22.69(-1.15%)
Dec 18, 2018 2043 2057 1969 1977 0 -48.79(-2.41%)
Dec 17, 2018 2096 2096 2018 2026 0 -50.29(-2.42%)
Dec 14, 2018 2077 2121 2034 2076 0 -24.20(-1.15%)
Dec 13, 2018 2180 2194 2096 2100 0 -80.40(-3.69%)
Dec 12, 2018 2216 2220 2176 2181 0 +2.73(+0.13%)
Dec 11, 2018 2178 2194 2154 2178 0 +30.84(+1.44%)
Dec 10, 2018 2159 2186 2108 2147 0 -10.93(-0.51%)
Dec 07, 2018 2260 2287 2156 2158 0 -117.09(-5.15%)
Dec 06, 2018 2198 2276 2187 2275 0 +48.34(+2.17%)
Dec 04, 2018 2275 2291 2209 2227 0 -45.66(-2.01%)
Dec 03, 2018 2262 2278 2226 2272 0 +37.47(+1.68%)
Nov 30, 2018 2289 2313 2226 2235 0 -67.13(-2.92%)
Nov 29, 2018 2203 2306 2203 2302 0 +79.23(+3.56%)
Nov 28, 2018 2222 2236 2176 2223 0 +6.63(+0.30%)
Nov 27, 2018 2200 2237 2194 2216 0 +6.64(+0.30%)
Nov 26, 2018 2205 2233 2185 2210 0 +41.03(+1.89%)
Nov 23, 2018 2147 2195 2121 2168 0 +7.42(+0.34%)
Nov 21, 2018 2161 2161 2161 2161 0 +36.29(+1.71%)
Nov 20, 2018 2170 2186 2097 2125 0 -71.03(-3.23%)
Nov 19, 2018 2203 2222 2178 2196 0 +0.00(+0.00%)
Nov 16, 2018 2273 2277 2195 2196 0 -90.94(-3.98%)
Nov 15, 2018 2272 2299 2228 2287 0 -3.90(-0.17%)
Nov 14, 2018 2238 2298 2227 2291 0 +69.86(+3.15%)
Nov 13, 2018 2233 2239 2198 2221 0 -3.12(-0.14%)
Nov 12, 2018 2232 2278 2215 2224 0 -11.71(-0.52%)
Nov 09, 2018 2244 2301 2208 2236 0 -10.15(-0.45%)
Nov 08, 2018 2335 2335 2173 2246 0 -110.84(-4.70%)
Nov 07, 2018 2304 2435 2264 2357 0 +121.77(+5.45%)
Nov 06, 2018 2202 2238 2161 2235 0 +37.86(+1.72%)
Nov 05, 2018 2177 2207 2152 2197 0 +32.34(+1.49%)
Nov 02, 2018 2153 2179 2120 2165 0 +25.76(+1.20%)
Nov 01, 2018 2032 2145 2032 2139 0 +126.45(+6.28%)
Oct 31, 2018 2103 2103 2000 2012 0 -61.27(-2.95%)
Oct 30, 2018 1997 2103 1988 2074 0 +81.23(+4.08%)
Oct 29, 2018 1983 2061 1964 1992 0 +26.93(+1.37%)
Oct 26, 2018 2018 2035 1951 1966 0 -71.81(-3.52%)
Oct 24, 2018 2151 2165 2036 2037 0 -119.04(-5.52%)
Oct 23, 2018 2154 2178 2126 2156 0 -20.30(-0.93%)
Oct 22, 2018 2180 2205 2168 2177 0 -0.39(-0.02%)
Oct 19, 2018 2141 2182 2124 2177 0 +39.81(+1.86%)
Oct 18, 2018 2145 2153 2115 2137 0 -8.97(-0.42%)
Oct 17, 2018 2143 2164 2136 2146 0 -1.17(-0.05%)
Oct 16, 2018 2088 2153 2065 2147 0 +68.30(+3.29%)
Oct 15, 2018 2021 2103 2021 2079 0 +51.12(+2.52%)
Oct 12, 2018 2030 2034 1989 2028 0 +25.37(+1.27%)
Oct 11, 2018 2015 2027 1985 2003 0 -17.56(-0.87%)
Oct 10, 2018 2069 2090 2019 2020 0 -50.74(-2.45%)
Oct 09, 2018 2061 2088 2045 2071 0 +6.25(+0.30%)
Oct 08, 2018 2038 2069 2013 2065 0 +26.93(+1.32%)
Oct 05, 2018 2033 2053 2015 2038 0 +5.46(+0.27%)
Oct 04, 2018 2068 2068 2024 2032 0 -39.08(-1.89%)
Oct 03, 2018 2028 2081 2020 2071 0 +55.47(+2.75%)
Oct 02, 2018 2017 2046 1994 2016 0 +0.00(+0.00%)
Oct 01, 2018 2007 2016 1967 2016 0 +23.42(+1.18%)
Sep 28, 2018 2002 2018 1967 1992 0 -15.61(-0.78%)
Sep 27, 2018 2024 2039 2004 2008 0 -9.76(-0.48%)
Sep 26, 2018 2035 2074 2016 2018 0 -11.71(-0.58%)
Sep 25, 2018 2055 2063 2010 2030 0 -17.56(-0.86%)
Sep 24, 2018 2086 2098 2047 2047 0 -42.93(-2.05%)
Sep 21, 2018 2098 2119 2084 2090 0 -1.95(-0.09%)
Sep 20, 2018 2082 2104 2063 2092 0 +15.61(+0.75%)
Sep 19, 2018 2080 2096 2057 2076 0 -0.06(-0.00%)
Sep 18, 2018 2057 2082 2031 2076 0 +19.52(+0.95%)
Sep 17, 2018 2063 2073 2032 2057 0 +11.71(+0.57%)
Sep 14, 2018 2063 2071 2035 2045 0 -11.71(-0.57%)
Sep 13, 2018 2035 2071 2032 2057 0 +23.42(+1.15%)
Sep 12, 2018 1981 2039 1967 2033 0 +60.49(+3.07%)
Sep 11, 2018 2020 2022 1956 1973 0 -33.17(-1.65%)
Sep 10, 2018 1992 2020 1985 2006 0 +19.51(+0.98%)
Sep 07, 2018 1950 2002 1928 1987 0 +50.74(+2.62%)
Sep 06, 2018 2030 2045 1901 1936 0 -97.57(-4.80%)
Sep 05, 2018 2000 2053 1998 2033 0 +31.22(+1.56%)
Sep 04, 2018 2014 2022 1975 2002 0 -13.66(-0.68%)
Aug 31, 2018 2016 2016 2016 2016 0 +7.80(+0.39%)
Aug 30, 2018 1965 2025 1952 2008 0 +19.52(+0.98%)
Aug 29, 2018 2026 2026 1979 1989 0 -35.13(-1.74%)
Aug 28, 2018 2004 2034 1996 2024 0 +21.47(+1.07%)
Aug 27, 2018 2053 2073 1991 2002 0 -62.50(-3.03%)
Aug 24, 2018 2020 2069 2000 2065 0 +39.03(+1.93%)
Aug 23, 2018 2057 2057 2014 2026 0 -33.18(-1.61%)
Aug 22, 2018 2037 2061 2028 2059 0 +11.71(+0.57%)
Aug 21, 2018 2028 2055 2018 2047 0 +33.18(+1.65%)
Aug 20, 2018 1989 2024 1979 2014 0 +35.12(+1.77%)
Aug 17, 2018 1989 2010 1977 1979 0 -15.61(-0.78%)
Aug 16, 2018 1942 2018 1940 1995 0 +54.75(+2.82%)
Aug 15, 2018 1912 1942 1885 1940 0 +17.56(+0.91%)
Aug 14, 2018 1916 1944 1907 1922 0 +7.70(+0.40%)
Aug 13, 2018 1932 1942 1889 1914 0 -25.37(-1.31%)
Aug 10, 2018 2041 2041 1914 1940 0 -138.55(-6.67%)
Aug 09, 2018 2069 2088 2061 2078 0 +15.61(+0.76%)
Aug 08, 2018 2076 2098 2059 2063 0 -13.61(-0.66%)
Aug 07, 2018 2106 2117 2074 2076 0 -23.41(-1.11%)
Aug 06, 2018 2100 2111 2084 2100 0 +7.80(+0.37%)
Aug 03, 2018 2057 2113 2055 2092 0 +42.93(+2.10%)
Aug 02, 2018 2022 2057 2014 2049 0 +15.62(+0.77%)
Aug 01, 2018 2065 2087 2033 2033 0 -40.98(-1.98%)
Jul 31, 2018 2030 2076 2002 2074 0 +56.64(+2.81%)
Jul 30, 2018 1992 2035 1979 2018 0 +27.32(+1.37%)
Jul 27, 2018 2014 2014 1955 1990 0 -17.56(-0.87%)
Jul 26, 2018 2037 2064 2004 2008 0 -17.67(-0.87%)
Jul 25, 2018 1989 2041 1977 2026 0 +33.17(+1.66%)
Jul 24, 2018 2022 2026 1975 1993 0 -19.46(-0.97%)
Jul 23, 2018 2028 2035 2002 2012 0 -15.61(-0.77%)
Jul 20, 2018 2051 2055 2024 2028 0 -21.47(-1.05%)
Jul 19, 2018 2073 2084 2045 2049 0 -27.32(-1.32%)
Jul 18, 2018 1998 2085 1987 2076 0 +68.30(+3.40%)
Jul 17, 2018 2059 2073 1993 2008 0 -62.44(-3.02%)
Jul 16, 2018 2149 2149 2069 2071 0 -68.30(-3.19%)
Jul 13, 2018 2143 2158 2102 2139 0 -11.71(-0.54%)
Jul 12, 2018 2147 2153 2054 2151 0 +11.71(+0.55%)
Jul 11, 2018 2158 2189 2135 2139 0 -27.32(-1.26%)
Jul 10, 2018 2172 2182 2149 2166 0 +1.95(+0.09%)
Jul 09, 2018 2160 2170 2143 2164 0 +5.85(+0.27%)
Jul 06, 2018 2137 2176 2130 2158 0 +21.47(+1.00%)
Jul 05, 2018 2108 2141 2086 2137 0 +39.02(+1.86%)
Jul 03, 2018 2098 2098 2098 2098 0 +46.84(+2.28%)
Jul 02, 2018 1989 2053 1953 2051 0 +60.49(+3.04%)
Jun 29, 2018 2033 2033 1987 1991 0 -41.03(-2.02%)
Jun 28, 2018 2024 2034 1985 2032 0 +11.76(+0.58%)
Jun 27, 2018 2053 2053 2018 2020 0 -19.51(-0.96%)
Jun 26, 2018 2024 2043 1977 2039 0 +13.66(+0.67%)
Jun 25, 2018 2049 2065 2016 2026 0 -19.52(-0.95%)
Jun 22, 2018 2045 2063 2032 2045 0 +11.71(+0.58%)
Jun 21, 2018 2076 2080 2028 2033 0 -40.98(-1.98%)
Jun 20, 2018 2065 2084 2057 2074 0 +17.56(+0.85%)
Jun 19, 2018 2037 2059 2028 2057 0 +11.71(+0.57%)
Jun 18, 2018 2037 2065 2032 2045 0 +11.71(+0.58%)
Jun 15, 2018 2033 2037 1994 2033 0 +39.03(+1.96%)
Jun 14, 2018 1983 2012 1983 1994 0 +17.56(+0.89%)
Jun 13, 2018 1989 2000 1967 1977 0 -5.85(-0.30%)
Jun 12, 2018 1991 2006 1963 1983 0 -5.86(-0.29%)
Jun 11, 2018 1942 2010 1942 1989 0 +44.83(+2.31%)
Jun 08, 2018 1946 1965 1932 1944 0 -3.85(-0.20%)
Jun 07, 2018 1895 1965 1889 1948 0 +50.74(+2.67%)
Jun 06, 2018 1870 1901 1850 1897 0 +29.33(+1.57%)
Jun 05, 2018 1885 1895 1846 1868 0 -27.38(-1.44%)
Jun 04, 2018 1950 1955 1893 1895 0 -58.54(-3.00%)
Jun 01, 2018 1981 1994 1950 1953 0 -11.71(-0.60%)
May 31, 2018 1971 1972 1948 1965 0 +1.95(+0.10%)
May 30, 2018 1907 1981 1901 1963 0 +76.11(+4.03%)
May 29, 2018 1879 1893 1858 1887 0 +5.85(+0.31%)
May 25, 2018 1881 1881 1881 1881 0 +0.00(+0.00%)
May 24, 2018 1897 1899 1852 1881 0 -15.66(-0.83%)
May 23, 2018 1920 1928 1875 1897 0 -25.37(-1.32%)
May 22, 2018 1946 1969 1918 1922 0 -31.17(-1.60%)
May 21, 2018 1989 1998 1944 1953 0 -29.33(-1.48%)
May 18, 2018 1936 1996 1929 1983 0 +64.51(+3.36%)
May 17, 2018 1928 1936 1891 1918 0 -9.81(-0.51%)
May 16, 2018 1922 1963 1914 1928 0 +11.65(+0.61%)
May 15, 2018 1922 1948 1909 1916 0 -19.46(-1.01%)
May 14, 2018 1924 1948 1909 1936 0 +7.81(+0.41%)
May 11, 2018 1995 1997 1905 1928 0 -97.63(-4.82%)
May 10, 2018 2041 2078 1975 2026 0 +25.37(+1.27%)
May 09, 2018 2000 2037 1995 2000 0 +0.00(+0.00%)
May 08, 2018 2045 2063 1993 2000 0 -44.88(-2.19%)
May 07, 2018 2004 2061 1990 2045 0 +46.86(+2.34%)
May 04, 2018 1953 2014 1953 1998 0 +37.16(+1.89%)
May 03, 2018 2024 2041 1953 1961 0 -74.21(-3.65%)
May 02, 2018 2010 2049 1990 2035 0 +27.38(+1.36%)
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.