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 (%)
Jun 30, 2011 1129 1146 1129 1144 0 +27.29(+2.44%)
Jun 29, 2011 1108 1119 1103 1117 0 +15.70(+1.43%)
Jun 28, 2011 1089 1102 1087 1101 0 +14.57(+1.34%)
Jun 27, 2011 1074 1089 1074 1087 0 +14.70(+1.37%)
Jun 24, 2011 1075 1078 1068 1072 0 -7.83(-0.73%)
Jun 23, 2011 1066 1080 1061 1080 0 -7.50(-0.69%)
Jun 22, 2011 1097 1100 1087 1087 0 -14.40(-1.31%)
Jun 21, 2011 1096 1105 1096 1102 0 +8.15(+0.75%)
Jun 20, 2011 1091 1095 1088 1094 0 +5.95(+0.55%)
Jun 17, 2011 1091 1094 1083 1088 0 +5.73(+0.53%)
Jun 16, 2011 1081 1087 1074 1082 0 -10.00(-0.92%)
Jun 15, 2011 1101 1105 1089 1092 0 -25.02(-2.24%)
Jun 14, 2011 1116 1121 1114 1117 0 +12.44(+1.13%)
Jun 13, 2011 1104 1108 1098 1104 0 +7.35(+0.67%)
Jun 10, 2011 1114 1114 1094 1097 0 -33.08(-2.93%)
Jun 09, 2011 1117 1132 1115 1130 0 +9.96(+0.89%)
Jun 08, 2011 1125 1127 1116 1120 0 -3.41(-0.30%)
Jun 07, 2011 1133 1136 1123 1124 0 -10.37(-0.91%)
Jun 06, 2011 1147 1149 1131 1134 0 -6.69(-0.59%)
Jun 03, 2011 1132 1145 1130 1141 0 +26.21(+2.35%)
May 24, 2011 1120 1122 1110 1114 0 -2.50(-0.22%)
May 23, 2011 1113 1122 1111 1117 0 -35.36(-3.07%)
May 20, 2011 1161 1162 1147 1152 0 -10.11(-0.87%)
May 19, 2011 1154 1170 1147 1162 0 +22.33(+1.96%)
May 18, 2011 1133 1142 1131 1140 0 -5.66(-0.49%)
May 17, 2011 1144 1148 1136 1146 0 +5.64(+0.49%)
May 16, 2011 1136 1146 1132 1140 0 -4.98(-0.43%)
May 13, 2011 1153 1155 1135 1145 0 -8.46(-0.73%)
May 12, 2011 1141 1155 1137 1154 0 +5.01(+0.44%)
May 11, 2011 1147 1155 1140 1149 0 +13.51(+1.19%)
May 10, 2011 1120 1137 1118 1135 0 +32.43(+2.94%)
May 09, 2011 1095 1105 1091 1103 0 +1.85(+0.17%)
May 06, 2011 1116 1120 1095 1101 0 -13.78(-1.24%)
May 05, 2011 1121 1125 1108 1115 0 -16.23(-1.44%)
May 04, 2011 1131 1137 1123 1131 0 +6.18(+0.55%)
May 03, 2011 1117 1129 1114 1125 0 -0.97(-0.09%)
May 02, 2011 1126 1128 1124 1126 0 +3.55(+0.32%)
Apr 29, 2011 1118 1126 1115 1122 0 +3.59(+0.32%)
Apr 28, 2011 1116 1123 1113 1118 0 +2.54(+0.23%)
Apr 27, 2011 1105 1119 1097 1116 0 +16.79(+1.53%)
Apr 26, 2011 1099 1103 1095 1099 0 -6.50(-0.59%)
Apr 25, 2011 1101 1108 1098 1106 0 -13.24(-1.18%)
Apr 21, 2011 1120 1121 1113 1119 0 -8.83(-0.78%)
Apr 20, 2011 1126 1131 1118 1128 0 +13.92(+1.25%)
Apr 19, 2011 1112 1117 1105 1114 0 +4.95(+0.45%)
Apr 18, 2011 1107 1111 1094 1109 0 -6.74(-0.60%)
Apr 15, 2011 1111 1118 1107 1116 0 -2.27(-0.20%)
Apr 14, 2011 1110 1121 1107 1118 0 +8.55(+0.77%)
Apr 13, 2011 1109 1115 1103 1109 0 -0.68(-0.06%)
Apr 12, 2011 1111 1114 1103 1110 0 -4.51(-0.40%)
Apr 11, 2011 1115 1119 1111 1114 0 -4.50(-0.40%)
Apr 08, 2011 1120 1123 1113 1119 0 +1.26(+0.11%)
Apr 07, 2011 1122 1124 1111 1118 0 -5.39(-0.48%)
Apr 06, 2011 1122 1126 1115 1123 0 +3.99(+0.36%)
Apr 05, 2011 1114 1124 1112 1119 0 -4.42(-0.39%)
Apr 04, 2011 1125 1127 1117 1124 0 +16.07(+1.45%)
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.