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, 2018 2030 2076 2002 2074 0 +56.64(+2.81%)
Jul 30, 2018 1992 2035 1979 2018 0 +27.32(+1.37%)
Jul 27, 2018 2014 2014 1955 1990 0 -17.56(-0.87%)
Jul 26, 2018 2037 2064 2004 2008 0 -17.67(-0.87%)
Jul 25, 2018 1989 2041 1977 2026 0 +33.17(+1.66%)
Jul 24, 2018 2022 2026 1975 1993 0 -19.46(-0.97%)
Jul 23, 2018 2028 2035 2002 2012 0 -15.61(-0.77%)
Jul 20, 2018 2051 2055 2024 2028 0 -21.47(-1.05%)
Jul 19, 2018 2073 2084 2045 2049 0 -27.32(-1.32%)
Jul 18, 2018 1998 2085 1987 2076 0 +68.30(+3.40%)
Jul 17, 2018 2059 2073 1993 2008 0 -62.44(-3.02%)
Jul 16, 2018 2149 2149 2069 2071 0 -68.30(-3.19%)
Jul 13, 2018 2143 2158 2102 2139 0 -11.71(-0.54%)
Jul 12, 2018 2147 2153 2054 2151 0 +11.71(+0.55%)
Jul 11, 2018 2158 2189 2135 2139 0 -27.32(-1.26%)
Jul 10, 2018 2172 2182 2149 2166 0 +1.95(+0.09%)
Jul 09, 2018 2160 2170 2143 2164 0 +5.85(+0.27%)
Jul 06, 2018 2137 2176 2130 2158 0 +21.47(+1.00%)
Jul 05, 2018 2108 2141 2086 2137 0 +39.02(+1.86%)
Jul 03, 2018 2098 2098 2098 2098 0 +46.84(+2.28%)
Jul 02, 2018 1989 2053 1953 2051 0 +60.49(+3.04%)
Jun 29, 2018 2033 2033 1987 1991 0 -41.03(-2.02%)
Jun 28, 2018 2024 2034 1985 2032 0 +11.76(+0.58%)
Jun 27, 2018 2053 2053 2018 2020 0 -19.51(-0.96%)
Jun 26, 2018 2024 2043 1977 2039 0 +13.66(+0.67%)
Jun 25, 2018 2049 2065 2016 2026 0 -19.52(-0.95%)
Jun 22, 2018 2045 2063 2032 2045 0 +11.71(+0.58%)
Jun 21, 2018 2076 2080 2028 2033 0 -40.98(-1.98%)
Jun 20, 2018 2065 2084 2057 2074 0 +17.56(+0.85%)
Jun 19, 2018 2037 2059 2028 2057 0 +11.71(+0.57%)
Jun 18, 2018 2037 2065 2032 2045 0 +11.71(+0.58%)
Jun 15, 2018 2033 2037 1994 2033 0 +39.03(+1.96%)
Jun 14, 2018 1983 2012 1983 1994 0 +17.56(+0.89%)
Jun 13, 2018 1989 2000 1967 1977 0 -5.85(-0.30%)
Jun 12, 2018 1991 2006 1963 1983 0 -5.86(-0.29%)
Jun 11, 2018 1942 2010 1942 1989 0 +44.83(+2.31%)
Jun 08, 2018 1946 1965 1932 1944 0 -3.85(-0.20%)
Jun 07, 2018 1895 1965 1889 1948 0 +50.74(+2.67%)
Jun 06, 2018 1870 1901 1850 1897 0 +29.33(+1.57%)
Jun 05, 2018 1885 1895 1846 1868 0 -27.38(-1.44%)
Jun 04, 2018 1950 1955 1893 1895 0 -58.54(-3.00%)
Jun 01, 2018 1981 1994 1950 1953 0 -11.71(-0.60%)
May 31, 2018 1971 1972 1948 1965 0 +1.95(+0.10%)
May 30, 2018 1907 1981 1901 1963 0 +76.11(+4.03%)
May 29, 2018 1879 1893 1858 1887 0 +5.85(+0.31%)
May 25, 2018 1881 1881 1881 1881 0 +0.00(+0.00%)
May 24, 2018 1897 1899 1852 1881 0 -15.66(-0.83%)
May 23, 2018 1920 1928 1875 1897 0 -25.37(-1.32%)
May 22, 2018 1946 1969 1918 1922 0 -31.17(-1.60%)
May 21, 2018 1989 1998 1944 1953 0 -29.33(-1.48%)
May 18, 2018 1936 1996 1929 1983 0 +64.51(+3.36%)
May 17, 2018 1928 1936 1891 1918 0 -9.81(-0.51%)
May 16, 2018 1922 1963 1914 1928 0 +11.65(+0.61%)
May 15, 2018 1922 1948 1909 1916 0 -19.46(-1.01%)
May 14, 2018 1924 1948 1909 1936 0 +7.81(+0.41%)
May 11, 2018 1995 1997 1905 1928 0 -97.63(-4.82%)
May 10, 2018 2041 2078 1975 2026 0 +25.37(+1.27%)
May 09, 2018 2000 2037 1995 2000 0 +0.00(+0.00%)
May 08, 2018 2045 2063 1993 2000 0 -44.88(-2.19%)
May 07, 2018 2004 2061 1990 2045 0 +46.86(+2.34%)
May 04, 2018 1953 2014 1953 1998 0 +37.16(+1.89%)
May 03, 2018 2024 2041 1953 1961 0 -74.21(-3.65%)
May 02, 2018 2010 2049 1990 2035 0 +27.38(+1.36%)
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.