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 (%)
Aug 31, 2009 1033 1047 1023 1043 0 -8.74(-0.83%)
Aug 28, 2009 1053 1057 1042 1052 0 +3.30(+0.31%)
Aug 27, 2009 1037 1051 1026 1048 0 +7.79(+0.75%)
Aug 26, 2009 1037 1042 1032 1041 0 -5.59(-0.53%)
Aug 25, 2009 1055 1059 1044 1046 0 -0.84(-0.08%)
Aug 24, 2009 1047 1058 1043 1047 0 +4.54(+0.44%)
Aug 21, 2009 1041 1047 1034 1043 0 +9.22(+0.89%)
Aug 20, 2009 1026 1037 1024 1033 0 +5.01(+0.49%)
Aug 19, 2009 1008 1032 1008 1028 0 +3.37(+0.33%)
Aug 18, 2009 1009 1029 1008 1025 0 +8.21(+0.81%)
Aug 17, 2009 1010 1022 1004 1017 0 -20.57(-1.98%)
Aug 14, 2009 1040 1043 1025 1037 0 -5.69(-0.55%)
Aug 13, 2009 1054 1055 1036 1043 0 -19.29(-1.82%)
Aug 12, 2009 1052 1069 1051 1062 0 +8.61(+0.82%)
Aug 11, 2009 1046 1058 1042 1054 0 -16.28(-1.52%)
Aug 10, 2009 1086 1088 1065 1070 0 -34.89(-3.16%)
Aug 07, 2009 1089 1118 1087 1105 0 +8.65(+0.79%)
Aug 06, 2009 1071 1105 1068 1096 0 +21.15(+1.97%)
Aug 05, 2009 1074 1080 1056 1075 0 -14.74(-1.35%)
Aug 04, 2009 1077 1097 1071 1090 0 +17.60(+1.64%)
Aug 03, 2009 1059 1080 1054 1072 0 +25.58(+2.44%)
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%)
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.