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, 2012 1019 1021 1012 1014 0 -8.34(-0.82%)
Apr 27, 2012 1014 1026 1010 1023 0 +11.37(+1.12%)
Apr 26, 2012 1003 1015 1001 1011 0 -18.15(-1.76%)
Apr 25, 2012 1022 1036 1017 1029 0 -10.96(-1.05%)
Apr 24, 2012 1038 1045 1035 1040 0 +13.99(+1.36%)
Apr 23, 2012 1017 1028 1012 1026 0 -13.10(-1.26%)
Apr 20, 2012 1034 1045 1032 1039 0 +4.88(+0.47%)
Apr 19, 2012 1033 1041 1029 1035 0 -3.41(-0.33%)
Apr 18, 2012 1037 1043 1035 1038 0 +0.52(+0.05%)
Apr 17, 2012 1035 1041 1033 1037 0 +1.11(+0.11%)
Apr 16, 2012 1032 1041 1023 1036 0 +7.57(+0.74%)
Apr 13, 2012 1035 1038 1025 1029 0 -28.78(-2.72%)
Apr 12, 2012 1047 1060 1046 1058 0 +13.49(+1.29%)
Apr 11, 2012 1047 1052 1042 1044 0 +1.25(+0.12%)
Apr 10, 2012 1056 1058 1041 1043 0 -16.89(-1.59%)
Apr 09, 2012 1052 1064 1049 1060 0 -2.58(-0.24%)
Apr 05, 2012 1058 1065 1058 1062 0 -1.68(-0.16%)
Apr 04, 2012 1067 1075 1058 1064 0 -31.69(-2.89%)
Apr 03, 2012 1109 1111 1091 1096 0 -21.06(-1.89%)
Apr 02, 2012 1097 1120 1096 1117 0 +21.84(+1.99%)
Mar 30, 2012 1095 1099 1091 1095 0 +8.49(+0.78%)
Mar 29, 2012 1085 1088 1077 1086 0 -14.15(-1.29%)
Mar 28, 2012 1110 1112 1096 1101 0 +1.62(+0.15%)
Mar 27, 2012 1103 1108 1098 1099 0 -9.18(-0.83%)
Mar 26, 2012 1104 1114 1099 1108 0 +27.06(+2.50%)
Mar 23, 2012 1070 1083 1065 1081 0 +17.33(+1.63%)
Mar 22, 2012 1061 1068 1059 1064 0 +4.27(+0.40%)
Mar 21, 2012 1062 1066 1057 1059 0 -5.96(-0.56%)
Mar 20, 2012 1061 1067 1052 1065 0 +1.05(+0.10%)
Mar 19, 2012 1061 1068 1059 1064 0 +0.50(+0.05%)
Mar 16, 2012 1062 1066 1059 1064 0 +0.53(+0.05%)
Mar 15, 2012 1056 1064 1050 1063 0 +4.01(+0.38%)
Mar 14, 2012 1069 1072 1055 1059 0 -13.36(-1.25%)
Mar 13, 2012 1059 1073 1057 1073 0 +16.45(+1.56%)
Mar 12, 2012 1055 1058 1050 1056 0 +0.01(+0.00%)
Mar 09, 2012 1057 1062 1051 1056 0 -4.87(-0.46%)
Mar 08, 2012 1056 1064 1050 1061 0 +20.02(+1.92%)
Mar 07, 2012 1035 1044 1034 1041 0 +11.18(+1.09%)
Mar 06, 2012 1039 1042 1026 1030 0 -28.04(-2.65%)
Mar 05, 2012 1058 1061 1050 1058 0 +1.03(+0.10%)
Mar 02, 2012 1066 1069 1054 1057 0 -20.35(-1.89%)
Mar 01, 2012 1072 1080 1068 1077 0 +1.52(+0.14%)
Feb 29, 2012 1085 1091 1072 1076 0 -2.87(-0.27%)
Feb 28, 2012 1075 1083 1068 1079 0 -1.10(-0.10%)
Feb 27, 2012 1080 1088 1077 1080 0 -13.44(-1.23%)
Feb 24, 2012 1091 1097 1089 1093 0 +13.86(+1.28%)
Feb 23, 2012 1073 1082 1069 1079 0 +11.35(+1.06%)
Feb 22, 2012 1065 1072 1062 1068 0 -9.96(-0.92%)
Feb 21, 2012 1078 1083 1070 1078 0 -15.62(-1.43%)
Feb 17, 2012 1093 1093 1093 0 +17.66(+1.64%)
Feb 16, 2012 1059 1083 1058 1076 0 +52.79(+5.16%)
Feb 15, 2012 1038 1041 1018 1023 0 -22.70(-2.17%)
Feb 14, 2012 1049 1051 1036 1046 0 -0.86(-0.08%)
Feb 13, 2012 1046 1049 1042 1047 0 +9.05(+0.87%)
Feb 10, 2012 1037 1042 1035 1038 0 -11.46(-1.09%)
Feb 09, 2012 1048 1052 1043 1049 0 +9.60(+0.92%)
Feb 08, 2012 1037 1043 1032 1039 0 -7.62(-0.73%)
Feb 07, 2012 1042 1052 1038 1047 0 +5.43(+0.52%)
Feb 06, 2012 1037 1044 1033 1042 0 -6.19(-0.59%)
Feb 03, 2012 1039 1050 1035 1048 0 +10.48(+1.01%)
Feb 02, 2012 1037 1041 1034 1037 0 -7.41(-0.71%)
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.