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 (%)
Jul 31, 2009 1036 1056 1032 1047 0 +18.33(+1.78%)
Jul 30, 2009 1026 1042 1019 1028 0 -53.79(-4.97%)
Jul 29, 2009 1090 1094 1073 1082 0 -3.62(-0.33%)
Jul 28, 2009 1083 1092 1076 1086 0 -17.66(-1.60%)
Jul 27, 2009 1099 1108 1093 1103 0 +10.96(+1.00%)
Jul 25, 2009 1095 1099 1086 1092 0 -0.13(-0.01%)
Jul 24, 2009 1095 1099 1086 1093 0 -24.84(-2.22%)
Jul 23, 2009 1094 1124 1093 1117 0 +13.49(+1.22%)
Jul 22, 2009 1090 1111 1089 1104 0 +16.77(+1.54%)
Jul 21, 2009 1085 1092 1073 1087 0 +73.27(+7.23%)
Jun 26, 2009 1006 1020 1000 1014 0 -4.88(-0.48%)
Jun 25, 2009 1003 1021 990.71 1019 0 +21.85(+2.19%)
Jun 24, 2009 1002 1012 990.16 996.89 0 -8.07(-0.80%)
Jun 23, 2009 990.68 1008 984.90 1005 0 +40.32(+4.18%)
Jun 22, 2009 979.35 981.83 963.09 964.64 0 -30.25(-3.04%)
Jun 19, 2009 1011 1013 991.09 994.88 0 +0.02(+0.00%)
Jun 18, 2009 984.01 1002 978.45 994.86 0 -1.71(-0.17%)
Jun 17, 2009 988.29 1004 985.92 996.57 0 +11.60(+1.18%)
Jun 16, 2009 996.18 1001 984.00 984.97 0 -8.25(-0.83%)
Jun 15, 2009 1011 1012 985.91 993.22 0 -38.73(-3.75%)
Jun 12, 2009 1026 1035 1020 1032 0 -0.15(-0.01%)
Jun 11, 2009 1031 1042 1028 1032 0 +17.73(+1.75%)
Jun 10, 2009 1025 1027 1004 1014 0 -2.47(-0.24%)
Jun 09, 2009 1008 1024 1004 1017 0 +5.43(+0.54%)
Jun 08, 2009 1001 1016 992.81 1011 0 +5.11(+0.51%)
Jun 05, 2009 1016 1018 998.90 1006 0 -14.43(-1.41%)
Jun 04, 2009 1019 1025 1008 1021 0 -10.18(-0.99%)
Jun 03, 2009 1041 1047 1021 1031 0 -18.98(-1.81%)
Jun 02, 2009 1042 1058 1037 1050 0 -5.45(-0.52%)
Jun 01, 2009 1053 1066 1050 1055 0 +27.58(+2.68%)
May 29, 2009 1029 1032 1018 1028 0 +8.13(+0.80%)
May 28, 2009 1021 1027 1006 1020 0 +3.64(+0.36%)
May 27, 2009 1032 1038 1015 1016 0 +0.77(+0.08%)
May 26, 2009 991.28 1022 991.08 1015 0 +8.63(+0.86%)
May 25, 2009 1009 1020 997.94 1007 0 +0.00(+0.00%)
May 22, 2009 1009 1020 997.94 1007 0 +0.31(+0.03%)
May 21, 2009 1006 1012 994.80 1006 0 -20.47(-1.99%)
May 20, 2009 1034 1043 1025 1027 0 -8.54(-0.82%)
May 19, 2009 1041 1051 1026 1035 0 +22.36(+2.21%)
May 18, 2009 994.68 1015 991.03 1013 0 +46.11(+4.77%)
May 15, 2009 976.11 985.12 959.51 966.82 0 -9.61(-0.98%)
May 14, 2009 974.27 987.94 970.08 976.43 0 +18.17(+1.90%)
May 13, 2009 972.66 982.24 957.06 958.26 0 -50.16(-4.97%)
May 12, 2009 1016 1020 994.64 1008 0 +1.94(+0.19%)
May 11, 2009 1011 1019 1001 1006 0 -26.00(-2.52%)
May 08, 2009 1018 1039 1009 1032 0 +23.83(+2.36%)
May 07, 2009 1052 1053 1001 1009 0 -30.14(-2.90%)
May 06, 2009 1037 1047 1017 1039 0 +21.49(+2.11%)
May 05, 2009 1019 1025 1009 1017 0 +8.66(+0.86%)
May 04, 2009 993.78 1014 989.86 1009 0 +37.06(+3.81%)
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.