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 31, 2017 2111 2124 2082 2111 0 +5.85(+0.28%)
May 30, 2017 2110 2123 2104 2106 0 -11.76(-0.56%)
May 26, 2017 2059 2122 2047 2117 0 +33.17(+1.59%)
May 25, 2017 2119 2119 2082 2084 0 -23.39(-1.11%)
May 24, 2017 2117 2125 2098 2108 0 -13.63(-0.64%)
May 23, 2017 2096 2123 2080 2121 0 +27.32(+1.30%)
May 22, 2017 2082 2100 2076 2094 0 +11.71(+0.56%)
May 19, 2017 2024 2082 2018 2082 0 +54.64(+2.69%)
May 18, 2017 2008 2050 1998 2028 0 +9.75(+0.48%)
May 17, 2017 2104 2084 2016 2018 0 -85.86(-4.08%)
May 16, 2017 2162 2166 2082 2104 0 -58.54(-2.71%)
May 15, 2017 2154 2176 2154 2162 0 +11.71(+0.54%)
May 12, 2017 2166 2170 2143 2151 0 -15.61(-0.72%)
May 11, 2017 2166 2174 2143 2166 0 -3.91(-0.18%)
May 10, 2017 2174 2195 2162 2170 0 -15.61(-0.71%)
May 09, 2017 2209 2219 2184 2186 0 -27.32(-1.23%)
May 08, 2017 2232 2258 2207 2213 0 -19.51(-0.87%)
May 05, 2017 2199 2234 2196 2232 0 +33.17(+1.51%)
May 04, 2017 2244 2248 2182 2199 0 -40.98(-1.83%)
May 03, 2017 2244 2244 2213 2240 0 -7.80(-0.35%)
May 02, 2017 2287 2297 2230 2248 0 +0.00(+0.00%)
May 01, 2017 2283 2303 2221 2248 0 -37.08(-1.62%)
Apr 28, 2017 2451 2451 2281 2285 0 -245.88(-9.71%)
Apr 27, 2017 2510 2549 2469 2531 0 +9.76(+0.39%)
Apr 26, 2017 2551 2556 2508 2521 0 -29.27(-1.15%)
Apr 25, 2017 2541 2582 2541 2551 0 +27.32(+1.08%)
Apr 24, 2017 2537 2542 2515 2523 0 +17.56(+0.70%)
Apr 21, 2017 2525 2529 2500 2506 0 -21.47(-0.85%)
Apr 20, 2017 2515 2537 2504 2527 0 +27.32(+1.09%)
Apr 19, 2017 2482 2506 2474 2500 0 +29.28(+1.19%)
Apr 18, 2017 2439 2474 2432 2471 0 +23.41(+0.96%)
Apr 17, 2017 2437 2451 2418 2447 0 +23.42(+0.97%)
Apr 13, 2017 2453 2472 2422 2424 0 -35.13(-1.43%)
Apr 12, 2017 2504 2543 2453 2459 0 -52.68(-2.10%)
Apr 11, 2017 2480 2513 2461 2512 0 +25.31(+1.02%)
Apr 10, 2017 2494 2510 2473 2486 0 -7.80(-0.31%)
Apr 07, 2017 2486 2504 2471 2494 0 +3.90(+0.16%)
Apr 06, 2017 2465 2494 2441 2490 0 +21.46(+0.87%)
Apr 05, 2017 2517 2535 2464 2469 0 -37.07(-1.48%)
Apr 04, 2017 2492 2529 2492 2506 0 +7.80(+0.31%)
Apr 03, 2017 2527 2527 2471 2498 0 -23.41(-0.93%)
Mar 31, 2017 2512 2543 2504 2521 0 +7.80(+0.31%)
Mar 30, 2017 2492 2529 2490 2514 0 +19.52(+0.78%)
Mar 29, 2017 2469 2500 2462 2494 0 +21.46(+0.87%)
Mar 28, 2017 2459 2484 2447 2473 0 +9.76(+0.40%)
Mar 27, 2017 2435 2470 2410 2463 0 +2.00(+0.08%)
Mar 24, 2017 2472 2515 2461 2461 0 -5.85(-0.24%)
Mar 23, 2017 2457 2490 2406 2467 0 +17.56(+0.72%)
Mar 22, 2017 2430 2466 2430 2449 0 +44.88(+1.87%)
Mar 21, 2017 2443 2443 2389 2404 0 -27.32(-1.12%)
Mar 20, 2017 2435 2455 2424 2432 0 -3.90(-0.16%)
Mar 17, 2017 2420 2445 2412 2435 0 +13.66(+0.56%)
Mar 16, 2017 2447 2455 2412 2422 0 -19.51(-0.80%)
Mar 15, 2017 2435 2451 2414 2441 0 +13.66(+0.56%)
Mar 14, 2017 2416 2441 2402 2428 0 +5.85(+0.24%)
Mar 13, 2017 2451 2465 2418 2422 0 -25.37(-1.04%)
Mar 10, 2017 2496 2498 2421 2447 0 -39.03(-1.57%)
Mar 09, 2017 2486 2512 2474 2486 0 -3.90(-0.16%)
Mar 08, 2017 2512 2527 2480 2490 0 -17.56(-0.70%)
Mar 07, 2017 2515 2537 2489 2508 0 -13.66(-0.54%)
Mar 06, 2017 2506 2531 2504 2521 0 -3.90(-0.15%)
Mar 03, 2017 2513 2533 2480 2525 0 +9.75(+0.39%)
Mar 02, 2017 2562 2562 2496 2515 0 -48.78(-1.90%)
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.