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, 2012 1026 1035 1024 1025 0 -13.68(-1.32%)
Jul 30, 2012 1035 1042 1028 1038 0 -7.02(-0.67%)
Jul 27, 2012 1033 1051 1030 1045 0 +11.91(+1.15%)
Jul 26, 2012 1034 1038 1026 1033 0 +51.92(+5.29%)
Jul 25, 2012 981.66 986.44 974.95 981.54 0 +15.59(+1.61%)
Jul 24, 2012 973.83 974.33 958.80 965.96 0 -14.47(-1.48%)
Jul 23, 2012 974.37 985.09 966.10 980.42 0 -23.69(-2.36%)
Jul 20, 2012 1002 1007 999.92 1004 0 -10.94(-1.08%)
Jul 19, 2012 1007 1018 1004 1015 0 +3.78(+0.37%)
Jul 18, 2012 996.55 1013 994.61 1011 0 -20.79(-2.01%)
Jul 17, 2012 1026 1033 1015 1032 0 +8.23(+0.80%)
Jul 16, 2012 1024 1030 1016 1024 0 -0.17(-0.02%)
Jul 14, 2012 1008 1026 1007 1024 0 +0.00(+0.00%)
Jul 13, 2012 1008 1026 1007 1024 0 +36.51(+3.70%)
Jul 12, 2012 983.50 989.58 976.80 987.49 0 -3.00(-0.30%)
Jul 11, 2012 988.89 995.05 983.29 990.49 0 +2.60(+0.26%)
Jul 10, 2012 996.55 997.71 984.91 987.89 0 -1.02(-0.10%)
Jul 09, 2012 986.48 991.94 982.12 988.90 0 -1.09(-0.11%)
Jul 06, 2012 989.07 991.39 984.26 990.00 0 -5.82(-0.58%)
Jul 05, 2012 993.02 999.64 989.15 995.82 0 -17.46(-1.72%)
Jul 03, 2012 1013 1013 1013 0 +12.61(+1.26%)
Jul 02, 2012 996.55 1001 991.93 1001 0 +12.09(+1.22%)
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%)
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.