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, 2014 1944 1961 1940 1948 0 +4.30(+0.22%)
Jul 23, 2014 1946 1952 1941 1944 0 +5.09(+0.26%)
Jul 22, 2014 1939 1943 1936 1939 0 +5.63(+0.29%)
Jul 21, 2014 1932 1939 1928 1933 0 -10.88(-0.56%)
Jul 18, 2014 1928 1948 1928 1944 0 +7.88(+0.41%)
Jul 17, 2014 1953 1957 1935 1936 0 -16.78(-0.86%)
Jul 16, 2014 1953 1957 1949 1953 0 +17.90(+0.92%)
Jul 15, 2014 1936 1941 1929 1935 0 -0.46(-0.02%)
Jul 14, 2014 1930 1939 1927 1936 0 +15.79(+0.82%)
Jul 11, 2014 1913 1921 1906 1920 0 -2.66(-0.14%)
Jul 10, 2014 1909 1925 1908 1923 0 -20.06(-1.03%)
Jul 09, 2014 1938 1949 1931 1943 0 -9.48(-0.49%)
Jul 08, 2014 1957 1957 1947 1952 0 -24.49(-1.24%)
Jul 07, 2014 1985 1986 1972 1977 0 -17.47(-0.88%)
Jul 03, 2014 1994 1994 1994 0 +20.81(+1.05%)
Jul 02, 2014 1977 1981 1967 1973 0 -9.21(-0.46%)
Jul 01, 2014 1975 1988 1965 1983 0 +7.43(+0.38%)
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%)
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.