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, 2012 992.42 1000 986.50 988.58 0 -0.25(-0.02%)
Jun 29, 2012 992.42 1000 986.50 988.83 0 +27.44(+2.85%)
Jun 28, 2012 954.86 963.43 948.08 961.39 0 +6.51(+0.68%)
Jun 27, 2012 947.25 956.83 942.21 954.88 0 +15.20(+1.62%)
Jun 26, 2012 937.88 943.31 933.71 939.68 0 +2.39(+0.25%)
Jun 25, 2012 936.15 940.47 930.97 937.30 0 -10.67(-1.13%)
Jun 22, 2012 950.12 951.76 938.60 947.97 0 +3.84(+0.41%)
Jun 21, 2012 961.03 963.13 942.56 944.13 0 -18.94(-1.97%)
Jun 20, 2012 962.87 969.85 957.80 963.07 0 +13.38(+1.41%)
Jun 19, 2012 938.99 953.88 937.03 949.69 0 +17.67(+1.90%)
Jun 18, 2012 930.78 937.63 926.72 932.02 0 +0.72(+0.08%)
Jun 15, 2012 923.35 933.17 921.76 931.31 0 +4.09(+0.44%)
Jun 14, 2012 920.10 928.85 917.34 927.22 0 +10.10(+1.10%)
Jun 13, 2012 919.38 926.46 913.66 917.12 0 -15.19(-1.63%)
Jun 12, 2012 924.33 934.80 917.54 932.30 0 +10.80(+1.17%)
Jun 11, 2012 945.47 946.61 921.29 921.50 0 -19.25(-2.05%)
Jun 08, 2012 921.02 941.59 919.00 940.75 0 +14.48(+1.56%)
Jun 07, 2012 934.34 937.69 925.82 926.28 0 +2.03(+0.22%)
Jun 06, 2012 907.42 925.15 906.93 924.25 0 +28.89(+3.23%)
Jun 05, 2012 889.25 896.61 885.71 895.36 0 +1.06(+0.12%)
Jun 04, 2012 892.46 897.82 887.87 894.29 0 +4.91(+0.55%)
Jun 02, 2012 885.72 894.79 880.64 889.38 0 +0.00(+0.00%)
Jun 01, 2012 885.72 894.79 880.64 889.38 0 -21.45(-2.35%)
May 31, 2012 912.65 915.48 897.99 910.83 0 -8.71(-0.95%)
May 30, 2012 931.89 935.65 918.53 919.54 0 -28.47(-3.00%)
May 29, 2012 948.03 953.45 940.32 948.01 0 +11.16(+1.19%)
May 25, 2012 936.85 936.85 936.85 0 -10.83(-1.14%)
May 24, 2012 940.22 951.12 934.77 947.69 0 +8.99(+0.96%)
May 23, 2012 937.33 939.67 923.97 938.69 0 -16.93(-1.77%)
May 22, 2012 955.96 964.32 950.47 955.62 0 -4.27(-0.45%)
May 21, 2012 950.65 960.51 947.47 959.89 0 +13.93(+1.47%)
May 18, 2012 953.72 955.28 942.40 945.96 0 -6.22(-0.65%)
May 17, 2012 963.55 965.85 949.57 952.19 0 -17.17(-1.77%)
May 16, 2012 977.76 981.28 968.94 969.36 0 -3.02(-0.31%)
May 15, 2012 976.45 981.99 969.90 972.37 0 -8.81(-0.90%)
May 14, 2012 975.25 987.08 972.41 981.18 0 -14.04(-1.41%)
May 11, 2012 997.55 1006 992.83 995.22 0 -6.74(-0.67%)
May 10, 2012 1005 1010 999.75 1002 0 -3.16(-0.31%)
May 09, 2012 995.53 1009 993.18 1005 0 -5.04(-0.50%)
May 08, 2012 1008 1013 998.01 1010 0 +0.45(+0.04%)
May 07, 2012 1005 1012 1003 1010 0 +4.15(+0.41%)
May 04, 2012 1018 1021 1003 1006 0 -21.91(-2.13%)
May 03, 2012 1029 1035 1025 1027 0 +2.13(+0.21%)
May 02, 2012 1023 1030 1016 1025 0 +3.08(+0.30%)
May 01, 2012 1022 1030 1020 1022 0 +8.02(+0.79%)
Apr 30, 2012 1019 1021 1012 1014 0 -8.34(-0.82%)
Apr 27, 2012 1014 1026 1010 1023 0 +11.37(+1.12%)
Apr 26, 2012 1003 1015 1001 1011 0 -18.15(-1.76%)
Apr 25, 2012 1022 1036 1017 1029 0 -10.96(-1.05%)
Apr 24, 2012 1038 1045 1035 1040 0 +13.99(+1.36%)
Apr 23, 2012 1017 1028 1012 1026 0 -13.10(-1.26%)
Apr 20, 2012 1034 1045 1032 1039 0 +4.88(+0.47%)
Apr 19, 2012 1033 1041 1029 1035 0 -3.41(-0.33%)
Apr 18, 2012 1037 1043 1035 1038 0 +0.52(+0.05%)
Apr 17, 2012 1035 1041 1033 1037 0 +1.11(+0.11%)
Apr 16, 2012 1032 1041 1023 1036 0 +7.57(+0.74%)
Apr 13, 2012 1035 1038 1025 1029 0 -28.78(-2.72%)
Apr 12, 2012 1047 1060 1046 1058 0 +13.49(+1.29%)
Apr 11, 2012 1047 1052 1042 1044 0 +1.25(+0.12%)
Apr 10, 2012 1056 1058 1041 1043 0 -16.89(-1.59%)
Apr 09, 2012 1052 1064 1049 1060 0 -2.58(-0.24%)
Apr 05, 2012 1058 1065 1058 1062 0 -1.68(-0.16%)
Apr 04, 2012 1067 1075 1058 1064 0 -31.69(-2.89%)
Apr 03, 2012 1109 1111 1091 1096 0 -21.06(-1.89%)
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.