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, 2013 1586 1602 1584 1595 0 +15.39(+0.97%)
Jul 30, 2013 1587 1590 1578 1580 0 +1.80(+0.11%)
Jul 29, 2013 1590 1591 1573 1578 0 -14.59(-0.92%)
Jul 26, 2013 1586 1595 1581 1592 0 +11.06(+0.70%)
Jul 25, 2013 1561 1584 1556 1581 0 +66.37(+4.38%)
Jul 24, 2013 1521 1523 1510 1515 0 -2.08(-0.14%)
Jul 23, 2013 1521 1524 1512 1517 0 -2.27(-0.15%)
Jul 22, 2013 1519 1526 1517 1519 0 -8.46(-0.55%)
Jul 19, 2013 1523 1533 1519 1528 0 +7.19(+0.47%)
Jul 18, 2013 1516 1524 1515 1521 0 +14.69(+0.98%)
Jul 17, 2013 1510 1511 1501 1506 0 +7.15(+0.48%)
Jul 16, 2013 1502 1505 1494 1499 0 -6.71(-0.45%)
Jul 15, 2013 1505 1509 1500 1505 0 +10.44(+0.70%)
Jul 12, 2013 1488 1496 1486 1495 0 +8.26(+0.56%)
Jul 11, 2013 1481 1492 1476 1487 0 +8.98(+0.61%)
Jul 10, 2013 1456 1481 1455 1478 0 +31.09(+2.15%)
Jul 09, 2013 1445 1457 1438 1447 0 -13.93(-0.95%)
Jul 08, 2013 1459 1468 1452 1461 0 +7.17(+0.49%)
Jul 05, 2013 1451 1456 1443 1453 0 +11.93(+0.83%)
Jul 03, 2013 1442 1442 1442 0 +12.35(+0.86%)
Jul 02, 2013 1423 1440 1422 1429 0 +4.97(+0.35%)
Jul 01, 2013 1422 1437 1419 1424 0 +18.34(+1.30%)
Jun 28, 2013 1413 1415 1403 1406 0 +21.47(+1.55%)
Jun 26, 2013 1384 1387 1376 1384 0 +4.99(+0.36%)
Jun 25, 2013 1378 1384 1372 1379 0 +12.76(+0.93%)
Jun 24, 2013 1354 1376 1351 1367 0 -13.08(-0.95%)
Jun 21, 2013 1398 1400 1369 1380 0 -11.63(-0.84%)
Jun 20, 2013 1388 1401 1385 1391 0 -35.33(-2.48%)
Jun 19, 2013 1449 1451 1426 1427 0 -21.01(-1.45%)
Jun 18, 2013 1440 1451 1439 1448 0 +10.00(+0.70%)
Jun 17, 2013 1440 1447 1430 1438 0 +15.17(+1.07%)
Jun 14, 2013 1433 1434 1416 1423 0 -22.56(-1.56%)
Jun 13, 2013 1424 1448 1422 1445 0 +19.19(+1.35%)
Jun 12, 2013 1449 1451 1424 1426 0 -0.47(-0.03%)
Jun 11, 2013 1411 1433 1410 1426 0 +9.93(+0.70%)
Jun 10, 2013 1410 1421 1405 1416 0 +12.44(+0.89%)
Jun 07, 2013 1394 1407 1389 1404 0 +5.49(+0.39%)
Jun 06, 2013 1383 1399 1383 1399 0 +29.24(+2.14%)
Jun 05, 2013 1378 1379 1367 1369 0 -16.14(-1.16%)
Jun 04, 2013 1393 1395 1380 1385 0 -8.01(-0.57%)
Jun 03, 2013 1388 1398 1383 1393 0 +15.41(+1.12%)
May 31, 2013 1389 1395 1377 1378 0 -18.64(-1.33%)
May 30, 2013 1396 1404 1394 1397 0 +1.33(+0.10%)
May 29, 2013 1400 1401 1386 1395 0 -15.44(-1.09%)
May 28, 2013 1407 1423 1405 1411 0 +11.42(+0.82%)
May 24, 2013 1399 1399 1399 0 -1.67(-0.12%)
May 23, 2013 1398 1405 1386 1401 0 -8.20(-0.58%)
May 22, 2013 1424 1434 1408 1409 0 -14.77(-1.04%)
May 21, 2013 1412 1431 1409 1424 0 -0.45(-0.03%)
May 20, 2013 1415 1427 1413 1424 0 +17.91(+1.27%)
May 17, 2013 1403 1409 1400 1407 0 -8.01(-0.57%)
May 16, 2013 1421 1424 1410 1415 0 -5.78(-0.41%)
May 15, 2013 1410 1421 1410 1420 0 +16.26(+1.16%)
May 13, 2013 1408 1409 1398 1404 0 -15.38(-1.08%)
May 10, 2013 1407 1422 1405 1419 0 +16.97(+1.21%)
May 09, 2013 1400 1410 1396 1402 0 +6.86(+0.49%)
May 08, 2013 1389 1402 1388 1396 0 +10.13(+0.73%)
May 07, 2013 1389 1392 1379 1385 0 -11.08(-0.79%)
May 06, 2013 1396 1402 1390 1397 0 -4.84(-0.35%)
May 03, 2013 1402 1405 1397 1401 0 +17.90(+1.29%)
May 02, 2013 1373 1386 1372 1384 0 +11.93(+0.87%)
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.