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 (%)
May 29, 2009 1029 1032 1018 1028 0 +8.13(+0.80%)
May 28, 2009 1021 1027 1006 1020 0 +3.64(+0.36%)
May 27, 2009 1032 1038 1015 1016 0 +0.77(+0.08%)
May 26, 2009 991.28 1022 991.08 1015 0 +8.63(+0.86%)
May 25, 2009 1009 1020 997.94 1007 0 +0.00(+0.00%)
May 22, 2009 1009 1020 997.94 1007 0 +0.31(+0.03%)
May 21, 2009 1006 1012 994.80 1006 0 -20.47(-1.99%)
May 20, 2009 1034 1043 1025 1027 0 -8.54(-0.82%)
May 19, 2009 1041 1051 1026 1035 0 +22.36(+2.21%)
May 18, 2009 994.68 1015 991.03 1013 0 +46.11(+4.77%)
May 15, 2009 976.11 985.12 959.51 966.82 0 -9.61(-0.98%)
May 14, 2009 974.27 987.94 970.08 976.43 0 +18.17(+1.90%)
May 13, 2009 972.66 982.24 957.06 958.26 0 -50.16(-4.97%)
May 12, 2009 1016 1020 994.64 1008 0 +1.94(+0.19%)
May 11, 2009 1011 1019 1001 1006 0 -26.00(-2.52%)
May 08, 2009 1018 1039 1009 1032 0 +23.83(+2.36%)
May 07, 2009 1052 1053 1001 1009 0 -30.14(-2.90%)
May 06, 2009 1037 1047 1017 1039 0 +21.49(+2.11%)
May 05, 2009 1019 1025 1009 1017 0 +8.66(+0.86%)
May 04, 2009 993.78 1014 989.86 1009 0 +37.06(+3.81%)
May 01, 2009 967.38 977.27 958.45 971.58 0 +17.81(+1.87%)
Apr 30, 2009 968.36 973.56 945.38 953.77 0 +3.48(+0.37%)
Apr 29, 2009 941.45 962.87 939.59 950.29 0 +30.12(+3.27%)
Apr 28, 2009 913.60 932.31 912.39 920.17 0 -10.69(-1.15%)
Apr 27, 2009 925.09 942.81 919.15 930.86 0 -10.33(-1.10%)
Apr 24, 2009 938.15 947.62 932.18 941.19 0 +21.53(+2.34%)
Apr 23, 2009 910.37 923.43 901.01 919.66 0 +26.46(+2.96%)
Apr 22, 2009 888.85 909.29 886.39 893.20 0 -22.19(-2.42%)
Apr 21, 2009 902.54 920.26 889.64 915.40 0 +13.06(+1.45%)
Apr 20, 2009 920.00 921.92 899.98 902.34 0 -49.48(-5.20%)
Apr 17, 2009 942.20 960.37 934.48 951.82 0 +21.58(+2.32%)
Apr 16, 2009 921.98 934.41 911.87 930.24 0 +2.35(+0.25%)
Apr 15, 2009 915.69 932.07 909.73 927.88 0 +25.89(+2.87%)
Apr 14, 2009 906.12 915.46 893.67 902.00 0 -7.46(-0.82%)
Apr 13, 2009 899.34 915.80 891.71 909.46 0 +8.60(+0.95%)
Apr 10, 2009 899.36 904.34 884.13 900.86 0 +0.00(+0.00%)
Apr 09, 2009 899.36 904.34 884.13 900.86 0 +1.14(+0.13%)
Apr 08, 2009 901.36 912.63 890.26 899.72 0 -7.75(-0.85%)
Apr 07, 2009 911.91 920.03 902.03 907.46 0 -14.57(-1.58%)
Apr 06, 2009 933.34 935.20 910.27 922.03 0 -8.70(-0.93%)
Apr 03, 2009 924.89 935.01 913.30 930.73 0 +18.24(+2.00%)
Apr 02, 2009 909.17 926.84 904.24 912.49 0 +33.95(+3.86%)
Apr 01, 2009 856.85 881.11 854.88 878.54 0 +13.59(+1.57%)
Mar 31, 2009 858.10 878.94 851.79 864.95 0 +20.14(+2.38%)
Mar 30, 2009 842.83 846.36 833.44 844.81 0 -11.35(-1.33%)
Mar 27, 2009 861.81 868.71 853.10 856.16 0 -35.91(-4.03%)
Mar 26, 2009 881.65 894.98 872.82 892.07 0 -4.42(-0.49%)
Mar 25, 2009 890.38 913.85 877.32 896.49 0 -8.80(-0.97%)
Mar 24, 2009 910.86 921.24 901.69 905.29 0 -2.89(-0.32%)
Mar 23, 2009 891.16 909.00 882.47 908.19 0 +38.97(+4.48%)
Mar 20, 2009 884.21 886.16 863.91 869.22 0 -9.96(-1.13%)
Mar 19, 2009 893.59 897.47 874.64 879.18 0 -9.65(-1.09%)
Mar 18, 2009 856.01 893.98 848.00 888.83 0 +22.53(+2.60%)
Mar 17, 2009 845.61 866.61 839.19 866.29 0 +16.63(+1.96%)
Mar 16, 2009 863.96 870.54 846.35 849.66 0 +7.84(+0.93%)
Mar 13, 2009 834.50 845.44 825.26 841.82 0 -3.76(-0.45%)
Mar 12, 2009 817.99 848.17 807.13 845.59 0 +22.88(+2.78%)
Mar 11, 2009 815.18 833.61 807.11 822.71 0 +11.64(+1.43%)
Mar 10, 2009 787.16 818.77 786.54 811.07 0 +45.00(+5.87%)
Mar 09, 2009 762.77 783.87 759.87 766.08 0 -21.13(-2.68%)
Mar 06, 2009 799.52 809.20 770.30 787.21 0 -5.53(-0.70%)
Mar 05, 2009 806.91 811.38 790.14 792.74 0 -26.57(-3.24%)
Mar 04, 2009 817.36 834.19 806.96 819.32 0 +22.45(+2.82%)
Mar 03, 2009 809.05 811.62 790.11 796.87 0 -2.43(-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.