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 28, 2010 1024 1036 1024 1026 0 -2.79(-0.27%)
May 27, 2010 575.78 1032 1015 1029 0 +24.87(+2.48%)
May 26, 2010 571.17 1017 1002 1004 0 -3.50(-0.35%)
May 25, 2010 556.63 1009 995.83 1008 0 -5.05(-0.50%)
May 24, 2010 577.25 1022 1012 1013 0 -7.83(-0.77%)
May 21, 2010 1008 1022 1006 1021 0 +7.98(+0.79%)
May 20, 2010 567.31 1023 1006 1013 0 -26.98(-2.60%)
May 19, 2010 595.04 1042 1030 1040 0 +1.70(+0.16%)
May 18, 2010 617.65 1060 1035 1038 0 -14.15(-1.35%)
May 17, 2010 609.44 1054 1039 1052 0 -0.66(-0.06%)
May 14, 2010 611.34 1062 1046 1053 0 -10.40(-0.98%)
May 13, 2010 627.56 1071 1059 1063 0 -10.98(-1.02%)
May 12, 2010 624.55 1077 1064 1074 0 +21.27(+2.02%)
May 11, 2010 1059 1063 1052 1053 0 -3.66(-0.35%)
May 10, 2010 615.88 1059 1052 1056 0 +18.02(+1.74%)
May 07, 2010 607.67 1054 1030 1038 0 -24.08(-2.27%)
May 06, 2010 635.73 1082 1032 1062 0 -9.00(-0.84%)
May 05, 2010 1078 1082 1070 1072 0 -16.96(-1.56%)
May 04, 2010 653.05 1095 1087 1088 0 -21.03(-1.90%)
May 03, 2010 662.87 1112 1103 1109 0 +11.41(+1.04%)
Apr 30, 2010 667.80 1110 1097 1098 0 -3.91(-0.35%)
Apr 29, 2010 1098 1104 1096 1102 0 +9.92(+0.91%)
Apr 28, 2010 658.93 1104 1088 1092 0 -13.21(-1.20%)
Apr 27, 2010 678.80 1124 1105 1105 0 -19.00(-1.69%)
Apr 26, 2010 685.61 1129 1122 1124 0 -10.31(-0.91%)
Apr 23, 2010 683.64 1135 1125 1135 0 +2.33(+0.21%)
Apr 22, 2010 683.96 1135 1121 1132 0 -2.14(-0.19%)
Apr 21, 2010 692.17 1138 1132 1134 0 +3.72(+0.33%)
Apr 20, 2010 683.17 1132 1124 1131 0 +10.66(+0.95%)
Apr 19, 2010 672.66 1121 1113 1120 0 -2.38(-0.21%)
Apr 16, 2010 687.38 1131 1121 1122 0 -7.66(-0.68%)
Apr 15, 2010 684.14 1135 1124 1130 0 +1.07(+0.09%)
Apr 14, 2010 684.64 1130 1124 1129 0 +4.67(+0.42%)
Apr 13, 2010 681.73 1125 1119 1124 0 +1.85(+0.16%)
Apr 12, 2010 681.62 1125 1120 1122 0 -0.78(-0.07%)
Apr 09, 2010 672.58 1127 1113 1123 0 +13.09(+1.18%)
Apr 08, 2010 662.30 1111 1101 1110 0 -1.88(-0.17%)
Apr 07, 2010 1111 1114 1104 1112 0 -4.52(-0.40%)
Apr 06, 2010 671.33 1118 1111 1117 0 -2.54(-0.23%)
Apr 05, 2010 676.55 1123 1115 1119 0 +2.65(+0.24%)
Apr 01, 2010 1116 1116 1116 0 +4.85(+0.44%)
Mar 31, 2010 1108 1117 1107 1112 0 +7.05(+0.64%)
Mar 30, 2010 1109 1111 1103 1105 0 -0.09(-0.01%)
Mar 29, 2010 1104 1107 1102 1105 0 +9.23(+0.84%)
Mar 26, 2010 655.85 1100 1093 1095 0 +0.62(+0.06%)
Mar 25, 2010 656.63 1101 1093 1095 0 +15.68(+1.45%)
Mar 24, 2010 639.29 1083 1076 1079 0 -8.47(-0.78%)
Mar 23, 2010 625.28 1088 1081 1088 0 -12.94(-1.18%)
Mar 22, 2010 543.60 1103 1093 1101 0 -10.95(-0.99%)
Mar 19, 2010 505.47 1116 1108 1111 0 -9.18(-0.82%)
Mar 18, 2010 1121 1124 1119 1121 0 -2.95(-0.26%)
Mar 17, 2010 516.05 1127 1123 1124 0 +1.18(+0.11%)
Mar 16, 2010 509.81 1124 1118 1122 0 +5.37(+0.48%)
Mar 15, 2010 506.02 1119 1115 1117 0 -5.63(-0.50%)
Mar 12, 2010 514.35 1125 1120 1123 0 +0.37(+0.03%)
Mar 11, 2010 511.70 1123 1118 1122 0 +1.49(+0.13%)
Mar 10, 2010 511.40 1124 1118 1121 0 -4.92(-0.44%)
Mar 09, 2010 517.63 1128 1123 1126 0 -1.40(-0.12%)
Mar 08, 2010 1130 1131 1126 1127 0 -1.36(-0.12%)
Mar 05, 2010 513.80 1129 1120 1128 0 +11.94(+1.07%)
Mar 04, 2010 509.07 1120 1114 1117 0 -1.09(-0.10%)
Mar 03, 2010 508.44 1121 1115 1118 0 +2.49(+0.22%)
Mar 02, 2010 504.17 1118 1111 1115 0 +7.56(+0.68%)
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.