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, 2020 566.75 587.43 547.56 578.84 0 -14.05(-2.37%)
Apr 29, 2020 579.62 612.02 572.60 592.89 0 +35.91(+6.45%)
Apr 28, 2020 522.25 571.82 510.15 556.99 0 +68.69(+14.07%)
Apr 27, 2020 452.78 494.15 444.20 488.30 0 +40.59(+9.07%)
Apr 24, 2020 439.90 454.73 418.44 447.71 0 +4.58(+1.03%)
Apr 23, 2020 439.23 460.69 426.35 443.13 0 -0.28(-0.06%)
Apr 22, 2020 495.71 501.18 441.46 443.42 0 -44.88(-9.19%)
Apr 21, 2020 473.47 504.69 470.35 488.30 0 -19.90(-3.92%)
Apr 20, 2020 512.89 525.77 470.35 508.20 0 -41.37(-7.53%)
Apr 17, 2020 532.45 556.65 529.28 549.57 0 +39.81(+7.81%)
Apr 16, 2020 533.57 547.62 488.30 509.76 0 -28.60(-5.31%)
Apr 15, 2020 562.12 562.17 510.60 538.36 0 -45.95(-7.86%)
Apr 14, 2020 605.38 622.95 566.36 584.31 0 +3.46(+0.60%)
Apr 13, 2020 679.25 682.96 558.21 580.85 0 -92.89(-13.79%)
Apr 09, 2020 601.14 697.54 598.80 673.74 0 +94.84(+16.38%)
Apr 08, 2020 508.26 589.43 500.45 578.90 0 +80.40(+16.13%)
Apr 07, 2020 487.18 548.07 478.60 498.50 0 +40.64(+8.88%)
Apr 06, 2020 452.39 485.56 448.88 457.86 0 +29.66(+6.93%)
Apr 03, 2020 421.95 444.59 411.80 428.19 0 +6.25(+1.48%)
Apr 02, 2020 450.83 482.25 411.80 421.95 0 -33.56(-7.37%)
Apr 01, 2020 456.30 470.74 439.12 455.51 0 -21.47(-4.50%)
Mar 31, 2020 471.91 503.52 459.42 476.98 0 +5.07(+1.08%)
Mar 30, 2020 496.49 511.32 468.39 471.91 0 -7.03(-1.47%)
Mar 27, 2020 491.03 495.52 473.08 478.93 0 -28.88(-5.69%)
Mar 26, 2020 516.40 536.69 480.49 507.81 0 -2.73(-0.54%)
Mar 25, 2020 522.25 545.28 459.03 510.54 0 -4.68(-0.91%)
Mar 24, 2020 517.96 557.77 498.06 515.23 0 +16.73(+3.36%)
Mar 23, 2020 621.44 637.44 487.18 498.50 0 -124.89(-20.03%)
Mar 20, 2020 652.66 695.59 601.53 623.39 0 -23.81(-3.68%)
Mar 19, 2020 636.66 664.76 558.61 647.20 0 +2.34(+0.36%)
Mar 18, 2020 799.02 819.70 642.12 644.86 0 -192.80(-23.02%)
Mar 17, 2020 788.09 851.32 754.92 837.66 0 +60.88(+7.84%)
Mar 16, 2020 806.82 827.12 774.82 776.77 0 -100.30(-11.44%)
Mar 13, 2020 878.25 884.10 814.63 877.07 0 +46.44(+5.59%)
Mar 12, 2020 828.68 848.97 780.67 830.63 0 -38.64(-4.44%)
Mar 11, 2020 883.71 884.88 839.61 869.27 0 -35.07(-3.88%)
Mar 10, 2020 880.14 944.15 847.45 904.34 0 +62.84(+7.47%)
Mar 09, 2020 864.98 887.66 809.89 841.50 0 -59.38(-6.59%)
Mar 06, 2020 838.05 923.91 826.34 900.88 0 +49.23(+5.78%)
Mar 05, 2020 890.68 897.71 804.43 851.65 0 -57.43(-6.32%)
Mar 04, 2020 932.10 936.79 894.64 909.08 0 -19.12(-2.06%)
Mar 03, 2020 995.33 1013 907.91 928.20 0 -68.30(-6.85%)
Mar 02, 2020 1031 1033 962.16 996.50 0 -31.95(-3.11%)
Feb 28, 2020 1030 1066 1022 1028 0 -29.66(-2.80%)
Feb 27, 2020 1040 1096 1005 1058 0 -18.35(-1.70%)
Feb 26, 2020 1096 1110 1055 1076 0 -10.59(-0.97%)
Feb 25, 2020 1163 1163 1084 1087 0 -73.37(-6.32%)
Feb 24, 2020 1201 1209 1152 1160 0 -49.12(-4.06%)
Feb 21, 2020 1228 1243 1201 1210 0 -24.70(-2.00%)
Feb 20, 2020 1237 1264 1216 1234 0 -7.02(-0.57%)
Feb 19, 2020 1253 1266 1238 1241 0 -8.98(-0.72%)
Feb 18, 2020 1264 1287 1240 1250 0 -16.78(-1.32%)
Feb 14, 2020 1282 1288 1258 1267 0 -4.63(-0.36%)
Feb 13, 2020 1249 1279 1244 1272 0 +14.44(+1.15%)
Feb 12, 2020 1236 1270 1233 1257 0 +37.47(+3.07%)
Feb 11, 2020 1253 1255 1218 1220 0 -27.32(-2.19%)
Feb 10, 2020 1270 1279 1242 1247 0 -17.96(-1.42%)
Feb 07, 2020 1356 1390 1260 1265 0 -97.18(-7.13%)
Feb 06, 2020 1235 1368 1231 1362 0 +178.36(+15.07%)
Feb 05, 2020 1167 1218 1167 1184 0 +25.76(+2.22%)
Feb 04, 2020 1174 1199 1155 1158 0 -3.46(-0.30%)
Feb 03, 2020 1192 1222 1157 1162 0 -11.37(-0.97%)
Jan 31, 2020 1196 1205 1155 1173 0 -25.37(-2.12%)
Jan 30, 2020 1171 1199 1154 1198 0 +12.49(+1.05%)
Jan 29, 2020 1193 1195 1161 1186 0 +0.78(+0.07%)
Jan 28, 2020 1187 1196 1144 1185 0 +7.81(+0.66%)
Jan 27, 2020 1149 1192 1133 1177 0 +14.10(+1.21%)
Jan 24, 2020 1195 1195 1137 1163 0 -28.88(-2.42%)
Jan 23, 2020 1197 1199 1153 1192 0 -8.20(-0.68%)
Jan 22, 2020 1196 1200 1164 1200 0 +7.03(+0.59%)
Jan 21, 2020 1224 1227 1173 1193 0 -31.61(-2.58%)
Jan 17, 2020 1257 1269 1208 1225 0 -24.20(-1.94%)
Jan 16, 2020 1270 1276 1202 1249 0 -12.49(-0.99%)
Jan 15, 2020 1236 1274 1234 1261 0 +25.37(+2.05%)
Jan 14, 2020 1234 1255 1222 1236 0 -1.56(-0.13%)
Jan 13, 2020 1257 1257 1220 1238 0 -17.18(-1.37%)
Jan 10, 2020 1236 1266 1220 1255 0 +21.47(+1.74%)
Jan 09, 2020 1300 1304 1193 1233 0 -64.01(-4.93%)
Jan 08, 2020 1260 1309 1260 1297 0 +40.59(+3.23%)
Jan 07, 2020 1255 1280 1249 1257 0 -4.68(-0.37%)
Jan 06, 2020 1226 1265 1211 1261 0 +32.00(+2.60%)
Jan 03, 2020 1217 1235 1191 1229 0 -3.12(-0.25%)
Jan 02, 2020 1270 1273 1196 1233 0 -34.79(-2.75%)
Dec 31, 2019 1243 1277 1219 1267 0 +20.69(+1.66%)
Dec 30, 2019 1288 1305 1244 1247 0 -42.54(-3.30%)
Dec 27, 2019 1293 1302 1263 1289 0 +0.78(+0.06%)
Dec 26, 2019 1315 1318 1280 1288 0 -24.98(-1.90%)
Dec 24, 2019 1343 1345 1306 1313 0 -25.03(-1.87%)
Dec 23, 2019 1360 1376 1336 1338 0 -18.74(-1.38%)
Dec 20, 2019 1374 1406 1357 1357 0 -12.38(-0.90%)
Dec 19, 2019 1395 1398 1364 1370 0 -19.12(-1.38%)
Dec 18, 2019 1390 1406 1376 1389 0 -4.01(-0.29%)
Dec 17, 2019 1401 1406 1381 1393 0 -15.51(-1.10%)
Dec 16, 2019 1386 1427 1386 1408 0 +37.08(+2.70%)
Dec 13, 2019 1415 1419 1364 1371 0 -46.89(-3.31%)
Dec 12, 2019 1420 1449 1406 1418 0 -1.17(-0.08%)
Dec 11, 2019 1402 1421 1396 1419 0 +24.20(+1.73%)
Dec 10, 2019 1396 1404 1370 1395 0 -1.95(-0.14%)
Dec 09, 2019 1375 1413 1371 1397 0 +16.39(+1.19%)
Dec 06, 2019 1364 1393 1361 1381 0 +33.17(+2.46%)
Dec 05, 2019 1358 1368 1343 1347 0 -5.80(-0.43%)
Dec 04, 2019 1354 1373 1347 1353 0 +5.86(+0.43%)
Dec 03, 2019 1347 1360 1326 1347 0 -2.34(-0.17%)
Dec 02, 2019 1360 1374 1343 1350 0 -17.96(-1.31%)
Nov 29, 2019 1375 1377 1359 1368 0 -8.97(-0.65%)
Nov 27, 2019 1362 1398 1359 1377 0 -3.13(-0.23%)
Nov 26, 2019 1423 1423 1376 1380 0 -39.41(-2.78%)
Nov 25, 2019 1379 1424 1374 1419 0 +50.73(+3.71%)
Nov 22, 2019 1335 1371 1327 1368 0 +45.28(+3.42%)
Nov 21, 2019 1344 1344 1298 1323 0 -19.13(-1.43%)
Nov 20, 2019 1366 1379 1334 1342 0 -28.10(-2.05%)
Nov 19, 2019 1373 1380 1338 1370 0 +0.00(+0.00%)
Nov 18, 2019 1397 1399 1357 1370 0 -27.37(-1.96%)
Nov 15, 2019 1384 1406 1366 1398 0 +13.71(+0.99%)
Nov 14, 2019 1376 1388 1365 1384 0 +2.73(+0.20%)
Nov 13, 2019 1398 1402 1372 1381 0 -27.71(-1.97%)
Nov 12, 2019 1416 1427 1389 1409 0 -14.05(-0.99%)
Nov 11, 2019 1467 1473 1418 1423 0 -55.03(-3.72%)
Nov 08, 2019 1452 1478 1410 1478 0 +28.88(+1.99%)
Nov 07, 2019 1549 1555 1439 1449 0 -61.27(-4.06%)
Nov 06, 2019 1529 1534 1475 1510 0 -24.59(-1.60%)
Nov 05, 2019 1466 1536 1466 1535 0 +69.47(+4.74%)
Nov 04, 2019 1491 1500 1455 1466 0 -19.12(-1.29%)
Nov 01, 2019 1485 1508 1473 1485 0 +13.21(+0.90%)
Oct 31, 2019 1480 1483 1451 1471 0 -11.31(-0.76%)
Oct 30, 2019 1478 1503 1465 1483 0 -8.20(-0.55%)
Oct 29, 2019 1471 1494 1467 1491 0 +17.95(+1.22%)
Oct 28, 2019 1458 1484 1455 1473 0 +21.08(+1.45%)
Oct 25, 2019 1442 1466 1421 1452 0 +15.22(+1.06%)
Oct 24, 2019 1471 1476 1410 1437 0 -30.83(-2.10%)
Oct 23, 2019 1474 1476 1439 1468 0 -1.51(-0.10%)
Oct 22, 2019 1447 1488 1427 1469 0 +22.64(+1.57%)
Oct 21, 2019 1449 1471 1437 1446 0 +12.09(+0.84%)
Oct 18, 2019 1389 1436 1377 1434 0 +45.67(+3.29%)
Oct 17, 2019 1383 1402 1372 1389 0 +3.90(+0.28%)
Oct 16, 2019 1384 1403 1378 1385 0 +5.75(+0.42%)
Oct 15, 2019 1366 1382 1350 1379 0 +24.98(+1.84%)
Oct 14, 2019 1324 1360 1306 1354 0 +16.88(+1.26%)
Oct 11, 2019 1288 1357 1287 1337 0 +68.69(+5.42%)
Oct 10, 2019 1288 1292 1259 1268 0 -7.41(-0.58%)
Oct 09, 2019 1268 1279 1198 1276 0 +3.12(+0.25%)
Oct 08, 2019 1343 1344 1265 1273 0 -83.18(-6.13%)
Oct 07, 2019 1365 1376 1340 1356 0 -21.86(-1.59%)
Oct 04, 2019 1388 1398 1359 1378 0 -5.02(-0.36%)
Oct 03, 2019 1364 1390 1329 1383 0 +27.27(+2.01%)
Oct 02, 2019 1434 1445 1342 1356 0 -80.40(-5.60%)
Oct 01, 2019 1446 1462 1435 1436 0 +5.02(+0.35%)
Sep 30, 2019 1411 1434 1409 1431 0 +24.59(+1.75%)
Sep 27, 2019 1433 1460 1398 1406 0 -16.00(-1.12%)
Sep 26, 2019 1423 1432 1409 1422 0 -3.46(-0.24%)
Sep 25, 2019 1412 1439 1402 1426 0 +13.99(+0.99%)
Sep 24, 2019 1461 1464 1397 1412 0 -39.36(-2.71%)
Sep 23, 2019 1421 1460 1416 1451 0 +28.10(+1.97%)
Sep 20, 2019 1400 1426 1400 1423 0 +24.98(+1.79%)
Sep 19, 2019 1419 1431 1398 1398 0 -30.84(-2.16%)
Sep 18, 2019 1425 1434 1415 1429 0 +16.79(+1.19%)
Sep 17, 2019 1441 1445 1402 1412 0 -32.01(-2.22%)
Sep 16, 2019 1463 1471 1437 1444 0 -19.12(-1.31%)
Sep 13, 2019 1472 1494 1454 1463 0 -16.78(-1.13%)
Sep 12, 2019 1483 1527 1440 1480 0 -15.61(-1.04%)
Sep 11, 2019 1406 1506 1405 1496 0 +120.20(+8.74%)
Sep 10, 2019 1366 1441 1363 1375 0 +13.27(+0.97%)
Sep 09, 2019 1356 1402 1349 1362 0 +19.52(+1.45%)
Sep 06, 2019 1327 1381 1315 1343 0 +28.10(+2.14%)
Sep 05, 2019 1428 1462 1227 1315 0 -395.75(-23.14%)
Sep 04, 2019 1692 1711 1684 1710 0 +37.47(+2.24%)
Sep 03, 2019 1690 1699 1661 1673 0 -35.91(-2.10%)
Aug 30, 2019 1683 1734 1683 1709 0 +4.68(+0.27%)
Aug 29, 2019 1683 1722 1683 1704 0 +10.93(+0.65%)
Aug 28, 2019 1698 1732 1690 1693 0 -9.75(-0.57%)
Aug 27, 2019 1740 1742 1702 1703 0 -17.18(-1.00%)
Aug 26, 2019 1672 1729 1649 1720 0 +62.79(+3.79%)
Aug 23, 2019 1698 1737 1652 1657 0 -39.37(-2.32%)
Aug 22, 2019 1708 1716 1690 1697 0 -5.91(-0.35%)
Aug 21, 2019 1752 1752 1699 1703 0 -31.22(-1.80%)
Aug 20, 2019 1735 1754 1719 1734 0 -1.17(-0.07%)
Aug 19, 2019 1768 1768 1720 1735 0 -10.54(-0.60%)
Aug 16, 2019 1734 1767 1729 1746 0 +12.88(+0.74%)
Aug 15, 2019 1773 1784 1723 1733 0 -32.00(-1.81%)
Aug 14, 2019 1833 1853 1764 1765 0 -90.94(-4.90%)
Aug 13, 2019 1835 1913 1825 1856 0 +16.78(+0.91%)
Aug 12, 2019 1876 1876 1808 1839 0 -37.07(-1.98%)
Aug 09, 2019 1922 1931 1870 1876 0 -49.57(-2.57%)
Aug 08, 2019 2034 2072 1910 1925 0 -85.08(-4.23%)
Aug 07, 2019 2089 2091 2008 2011 0 -104.21(-4.93%)
Aug 06, 2019 2057 2124 2047 2115 0 +67.91(+3.32%)
Aug 05, 2019 2068 2070 2023 2047 0 -49.95(-2.38%)
Aug 02, 2019 2109 2114 2071 2097 0 -35.13(-1.65%)
Aug 01, 2019 2151 2183 2116 2132 0 -9.37(-0.44%)
Jul 31, 2019 2201 2213 2137 2141 0 -64.00(-2.90%)
Jul 30, 2019 2194 2216 2158 2205 0 +10.53(+0.48%)
Jul 29, 2019 2161 2195 2159 2195 0 +40.59(+1.88%)
Jul 26, 2019 2210 2219 2153 2154 0 -49.12(-2.23%)
Jul 25, 2019 2172 2206 2168 2203 0 +39.37(+1.82%)
Jul 24, 2019 2107 2174 2107 2164 0 +55.03(+2.61%)
Jul 23, 2019 2067 2112 2059 2109 0 +49.56(+2.41%)
Jul 22, 2019 2082 2107 2026 2059 0 -24.19(-1.16%)
Jul 19, 2019 2082 2106 2082 2083 0 +7.41(+0.36%)
Jul 18, 2019 2102 2108 2066 2076 0 -30.05(-1.43%)
Jul 17, 2019 2127 2127 2082 2106 0 -24.54(-1.15%)
Jul 16, 2019 2120 2154 2112 2131 0 +4.69(+0.22%)
Jul 15, 2019 2181 2181 2115 2126 0 -47.23(-2.17%)
Jul 12, 2019 2162 2185 2136 2173 0 +18.68(+0.87%)
Jul 11, 2019 2182 2197 2149 2155 0 -30.44(-1.39%)
Jul 10, 2019 2175 2201 2175 2185 0 +17.17(+0.79%)
Jul 09, 2019 2156 2175 2150 2168 0 +5.08(+0.23%)
Jul 08, 2019 2174 2194 2146 2163 0 -20.69(-0.95%)
Jul 05, 2019 2118 2183 2118 2183 0 +49.62(+2.33%)
Jul 03, 2019 2147 2153 2127 2134 0 -5.85(-0.27%)
Jul 02, 2019 2119 2142 2093 2140 0 +12.49(+0.59%)
Jul 01, 2019 2166 2178 2122 2127 0 -21.86(-1.02%)
Jun 28, 2019 2092 2156 2092 2149 0 +51.52(+2.46%)
Jun 27, 2019 2062 2099 2033 2097 0 +42.54(+2.07%)
Jun 26, 2019 2073 2080 2041 2055 0 -19.12(-0.92%)
Jun 25, 2019 2088 2091 2053 2074 0 -26.93(-1.28%)
Jun 24, 2019 2106 2116 2094 2101 0 -5.08(-0.24%)
Jun 21, 2019 2103 2112 2078 2106 0 -10.14(-0.48%)
Jun 20, 2019 2119 2127 2089 2116 0 +17.95(+0.86%)
Jun 19, 2019 2074 2108 2062 2098 0 +30.05(+1.45%)
Jun 18, 2019 2048 2104 2048 2068 0 +32.00(+1.57%)
Jun 17, 2019 2010 2049 1984 2036 0 +28.83(+1.44%)
Jun 14, 2019 2039 2039 2004 2007 0 -33.56(-1.64%)
Jun 13, 2019 2029 2045 2003 2041 0 +20.68(+1.02%)
Jun 12, 2019 2001 2025 1994 2020 0 +29.27(+1.47%)
Jun 11, 2019 2017 2034 1980 1991 0 -19.12(-0.95%)
Jun 10, 2019 2016 2030 1981 2010 0 -9.76(-0.48%)
Jun 07, 2019 2031 2045 2013 2020 0 -0.39(-0.02%)
Jun 06, 2019 2051 2058 2001 2020 0 -33.51(-1.63%)
Jun 05, 2019 2081 2086 2020 2054 0 -19.51(-0.94%)
Jun 04, 2019 2040 2080 2033 2073 0 +58.15(+2.89%)
Jun 03, 2019 2020 2040 1996 2015 0 -5.47(-0.27%)
May 31, 2019 2058 2075 2008 2021 0 -62.05(-2.98%)
May 30, 2019 2074 2117 2069 2083 0 -8.59(-0.41%)
May 29, 2019 2042 2093 2017 2091 0 +39.42(+1.92%)
May 28, 2019 2137 2156 2040 2052 0 -83.52(-3.91%)
May 24, 2019 2176 2179 2135 2135 0 -29.27(-1.35%)
May 23, 2019 2217 2217 2142 2165 0 -68.69(-3.08%)
May 22, 2019 2251 2251 2218 2233 0 -15.66(-0.70%)
May 21, 2019 2229 2256 2211 2249 0 +22.29(+1.00%)
May 20, 2019 2227 2241 2217 2227 0 -13.26(-0.59%)
May 17, 2019 2240 2273 2235 2240 0 -17.96(-0.80%)
May 16, 2019 2225 2285 2225 2258 0 +28.88(+1.30%)
May 15, 2019 2152 2231 2124 2229 0 +73.77(+3.42%)
May 14, 2019 2159 2178 2149 2155 0 -14.89(-0.69%)
May 13, 2019 2156 2201 2149 2170 0 -7.75(-0.36%)
May 10, 2019 2354 2361 2121 2178 0 -132.02(-5.72%)
May 09, 2019 2289 2335 2284 2310 0 -6.25(-0.27%)
May 08, 2019 2323 2339 2311 2316 0 -9.75(-0.42%)
May 07, 2019 2347 2375 2308 2326 0 -27.71(-1.18%)
May 06, 2019 2306 2365 2306 2354 0 +11.70(+0.50%)
May 03, 2019 2314 2343 2309 2342 0 +39.03(+1.69%)
May 02, 2019 2330 2338 2294 2303 0 +26.93(+1.18%)
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.