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, 2014 1962 1976 1961 1975 0 +20.19(+1.03%)
Jun 27, 2014 1946 1956 1940 1955 0 -10.53(-0.54%)
Jun 26, 2014 1949 1969 1947 1965 0 +16.65(+0.85%)
Jun 25, 2014 1931 1952 1931 1949 0 -1.41(-0.07%)
Jun 24, 2014 1952 1957 1945 1950 0 -25.16(-1.27%)
Jun 23, 2014 1965 1976 1963 1975 0 -0.25(-0.01%)
Jun 20, 2014 1972 1979 1969 1976 0 +5.77(+0.29%)
Jun 19, 2014 1965 1973 1964 1970 0 -0.15(-0.01%)
Jun 18, 2014 1960 1971 1953 1970 0 +5.53(+0.28%)
Jun 17, 2014 1960 1968 1958 1965 0 +4.49(+0.23%)
Jun 16, 2014 1952 1961 1950 1960 0 +4.79(+0.24%)
Jun 13, 2014 1959 1962 1953 1955 0 +3.22(+0.16%)
Jun 12, 2014 1951 1958 1948 1952 0 +20.66(+1.07%)
Jun 11, 2014 1930 1934 1924 1931 0 -9.84(-0.51%)
Jun 10, 2014 1932 1942 1930 1941 0 +11.69(+0.61%)
Jun 06, 2014 1924 1935 1919 1930 0 +10.09(+0.53%)
Jun 05, 2014 1911 1920 1906 1919 0 +0.01(+0.00%)
Jun 04, 2014 1917 1923 1914 1919 0 -0.87(-0.05%)
Jun 03, 2014 1918 1924 1912 1920 0 -14.02(-0.72%)
Jun 02, 2014 1939 1943 1930 1934 0 -0.03(-0.00%)
May 30, 2014 1935 1942 1932 1934 0 +2.72(+0.14%)
May 29, 2014 1925 1933 1920 1932 0 +26.07(+1.37%)
May 28, 2014 1908 1911 1899 1906 0 +8.02(+0.42%)
May 27, 2014 1908 1909 1893 1898 0 +2.77(+0.15%)
May 23, 2014 1895 1895 1895 0 +7.58(+0.40%)
May 22, 2014 1883 1892 1881 1887 0 +18.49(+0.99%)
May 21, 2014 1863 1871 1856 1869 0 +8.61(+0.46%)
May 20, 2014 1865 1876 1857 1860 0 +12.61(+0.68%)
May 19, 2014 1838 1850 1838 1847 0 +31.24(+1.72%)
May 16, 2014 1806 1816 1801 1816 0 +28.22(+1.58%)
May 15, 2014 1788 1792 1777 1788 0 -7.73(-0.43%)
May 14, 2014 1805 1809 1795 1796 0 -7.32(-0.41%)
May 13, 2014 1805 1812 1800 1803 0 -1.39(-0.08%)
May 12, 2014 1798 1805 1794 1804 0 +3.49(+0.19%)
May 09, 2014 1794 1803 1791 1801 0 +17.51(+0.98%)
May 08, 2014 1790 1798 1781 1783 0 -15.23(-0.85%)
May 07, 2014 1803 1808 1788 1799 0 +10.86(+0.61%)
May 06, 2014 1789 1796 1785 1788 0 -1.78(-0.10%)
May 05, 2014 1775 1791 1764 1790 0 -2.30(-0.13%)
May 02, 2014 1776 1802 1774 1792 0 -5.97(-0.33%)
May 01, 2014 1799 1807 1791 1798 0 -8.45(-0.47%)
Apr 30, 2014 1794 1809 1791 1806 0 +0.84(+0.05%)
Apr 29, 2014 1800 1811 1799 1805 0 +8.95(+0.50%)
Apr 28, 2014 1805 1808 1786 1797 0 -9.30(-0.52%)
Apr 25, 2014 1809 1814 1802 1806 0 +11.54(+0.64%)
Apr 24, 2014 1790 1801 1780 1794 0 +2.20(+0.12%)
Apr 23, 2014 1798 1803 1788 1792 0 -23.06(-1.27%)
Apr 22, 2014 1815 1819 1810 1815 0 +1.14(+0.06%)
Apr 21, 2014 1812 1818 1807 1814 0 +1.85(+0.10%)
Apr 17, 2014 1812 1812 1812 0 +20.00(+1.12%)
Apr 16, 2014 1783 1792 1780 1792 0 +14.75(+0.83%)
Apr 15, 2014 1781 1783 1761 1777 0 -9.99(-0.56%)
Apr 14, 2014 1791 1793 1778 1787 0 -6.39(-0.36%)
Apr 11, 2014 1796 1806 1791 1794 0 -17.96(-0.99%)
Apr 10, 2014 1830 1832 1811 1812 0 -24.84(-1.35%)
Apr 09, 2014 1828 1839 1824 1837 0 +9.05(+0.50%)
Apr 08, 2014 1829 1833 1820 1828 0 -24.26(-1.31%)
Apr 07, 2014 1862 1865 1847 1852 0 -9.29(-0.50%)
Apr 04, 2014 1872 1877 1860 1861 0 -1.74(-0.09%)
Apr 03, 2014 1871 1873 1858 1863 0 -20.91(-1.11%)
Apr 02, 2014 1879 1888 1876 1884 0 +3.67(+0.20%)
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.