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%)
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.