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%)
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.