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, 2015 2089 2091 2059 2067 0 -34.77(-1.65%)
May 28, 2015 2110 2114 2091 2102 0 -5.01(-0.24%)
May 27, 2015 2092 2110 2090 2107 0 +13.73(+0.66%)
May 26, 2015 2120 2121 2086 2093 0 -36.77(-1.73%)
May 22, 2015 2130 2130 2130 2130 0 -26.97(-1.25%)
May 21, 2015 2149 2162 2147 2157 0 -0.43(-0.02%)
May 20, 2015 2155 2164 2150 2157 0 -4.73(-0.22%)
May 19, 2015 2157 2167 2154 2162 0 +22.35(+1.04%)
May 18, 2015 2134 2143 2127 2139 0 -6.67(-0.31%)
May 15, 2015 2154 2156 2138 2146 0 +10.32(+0.48%)
May 14, 2015 2124 2136 2122 2136 0 +39.25(+1.87%)
May 13, 2015 2103 2105 2093 2097 0 +21.23(+1.02%)
May 12, 2015 2079 2084 2072 2075 0 -13.51(-0.65%)
May 11, 2015 2085 2092 2084 2089 0 -2.78(-0.13%)
May 08, 2015 2091 2104 2086 2092 0 +57.97(+2.85%)
May 07, 2015 2031 2041 2024 2034 0 +0.80(+0.04%)
May 06, 2015 2051 2053 2028 2033 0 +0.96(+0.05%)
May 05, 2015 2072 2076 2028 2032 0 -43.77(-2.11%)
May 04, 2015 2076 2084 2070 2076 0 +1.73(+0.08%)
May 01, 2015 2076 2078 2064 2074 0 +27.24(+1.33%)
Apr 30, 2015 2046 2069 2040 2047 0 -16.71(-0.81%)
Apr 29, 2015 2077 2084 2059 2063 0 -15.50(-0.75%)
Apr 28, 2015 2071 2082 2056 2079 0 -10.67(-0.51%)
Apr 27, 2015 2098 2102 2088 2090 0 -9.89(-0.47%)
Apr 24, 2015 2096 2109 2088 2099 0 -12.56(-0.59%)
Apr 23, 2015 2085 2118 2078 2112 0 +12.11(+0.58%)
Apr 22, 2015 2097 2106 2082 2100 0 -18.37(-0.87%)
Apr 21, 2015 2114 2124 2108 2118 0 +18.00(+0.86%)
Apr 20, 2015 2102 2108 2094 2100 0 -8.44(-0.40%)
Apr 17, 2015 2119 2121 2098 2109 0 -23.92(-1.12%)
Apr 16, 2015 2125 2136 2120 2133 0 -5.09(-0.24%)
Apr 15, 2015 2136 2144 2121 2138 0 -26.91(-1.24%)
Apr 14, 2015 2161 2170 2153 2165 0 +14.04(+0.65%)
Apr 13, 2015 2154 2162 2148 2151 0 -11.10(-0.51%)
Apr 10, 2015 2152 2166 2150 2162 0 -1.19(-0.06%)
Apr 09, 2015 2162 2166 2153 2163 0 +1.24(+0.06%)
Apr 08, 2015 2159 2164 2148 2162 0 +6.90(+0.32%)
Apr 07, 2015 2155 2172 2152 2155 0 +2.31(+0.11%)
Apr 06, 2015 2144 2167 2142 2152 0 +12.52(+0.59%)
Apr 02, 2015 2140 2140 2140 2140 0 +12.24(+0.58%)
Apr 01, 2015 2145 2147 2121 2128 0 -10.13(-0.47%)
Mar 31, 2015 2126 2148 2123 2138 0 -30.75(-1.42%)
Mar 30, 2015 2157 2174 2156 2169 0 +17.43(+0.81%)
Mar 27, 2015 2143 2156 2141 2151 0 +5.98(+0.28%)
Mar 26, 2015 2140 2153 2127 2145 0 -14.91(-0.69%)
Mar 25, 2015 2187 2188 2158 2160 0 -33.25(-1.52%)
Mar 24, 2015 2190 2211 2187 2193 0 +19.22(+0.88%)
Mar 23, 2015 2167 2182 2164 2174 0 -2.65(-0.12%)
Mar 20, 2015 2169 2189 2164 2177 0 +26.39(+1.23%)
Mar 19, 2015 2148 2159 2139 2150 0 -21.28(-0.98%)
Mar 18, 2015 2115 2174 2113 2172 0 +65.38(+3.10%)
Mar 17, 2015 2109 2115 2102 2106 0 -13.73(-0.65%)
Mar 16, 2015 2094 2124 2093 2120 0 +49.12(+2.37%)
Mar 13, 2015 2077 2085 2058 2071 0 -17.93(-0.86%)
Mar 12, 2015 2083 2094 2076 2089 0 +12.64(+0.61%)
Mar 11, 2015 2082 2087 2071 2076 0 -8.29(-0.40%)
Mar 10, 2015 2098 2100 2082 2084 0 -34.84(-1.64%)
Mar 09, 2015 2118 2124 2109 2119 0 +6.48(+0.31%)
Mar 06, 2015 2113 2126 2104 2113 0 -26.53(-1.24%)
Mar 05, 2015 2139 2148 2135 2139 0 +1.36(+0.06%)
Mar 04, 2015 2138 2144 2118 2138 0 +20.47(+0.97%)
Mar 03, 2015 2136 2140 2111 2118 0 -42.68(-1.98%)
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.