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%)
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.