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, 2017 2320 2339 2289 2320 0 +11.71(+0.51%)
Jun 29, 2017 2342 2352 2283 2309 0 -23.39(-1.00%)
Jun 28, 2017 2293 2334 2293 2332 0 +62.45(+2.75%)
Jun 27, 2017 2248 2285 2246 2270 0 +17.56(+0.78%)
Jun 26, 2017 2227 2264 2217 2252 0 +27.32(+1.23%)
Jun 23, 2017 2176 2229 2166 2225 0 +50.73(+2.33%)
Jun 22, 2017 2221 2232 2168 2174 0 -44.88(-2.02%)
Jun 21, 2017 2223 2223 2184 2219 0 +5.86(+0.26%)
Jun 20, 2017 2291 2293 2211 2213 0 -85.87(-3.74%)
Jun 19, 2017 2322 2334 2291 2299 0 -23.41(-1.01%)
Jun 16, 2017 2277 2324 2266 2322 0 +27.31(+1.19%)
Jun 15, 2017 2252 2328 2250 2295 0 +19.46(+0.86%)
Jun 14, 2017 2289 2289 2244 2275 0 -7.81(-0.34%)
Jun 13, 2017 2266 2287 2260 2283 0 +29.27(+1.30%)
Jun 12, 2017 2221 2279 2221 2254 0 +46.84(+2.12%)
Jun 09, 2017 2184 2223 2184 2207 0 +25.35(+1.16%)
Jun 08, 2017 2166 2188 2149 2182 0 +11.74(+0.54%)
Jun 07, 2017 2133 2180 2119 2170 0 +41.03(+1.93%)
Jun 06, 2017 2162 2170 2125 2129 0 -54.64(-2.50%)
Jun 05, 2017 2172 2211 2147 2184 0 +37.08(+1.73%)
Jun 02, 2017 2137 2168 2121 2147 0 +9.76(+0.46%)
Jun 01, 2017 2113 2151 2098 2137 0 +25.37(+1.20%)
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%)
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.