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 30, 2013 1505 1505 1505 0 -22.45(-1.47%)
Aug 29, 2013 1524 1535 1524 1528 0 +18.17(+1.20%)
Aug 28, 2013 1503 1515 1503 1510 0 -19.47(-1.27%)
Aug 27, 2013 1539 1544 1524 1529 0 -19.46(-1.26%)
Aug 26, 2013 1551 1554 1545 1548 0 -13.91(-0.89%)
Aug 23, 2013 1559 1566 1556 1562 0 -0.13(-0.01%)
Aug 22, 2013 1555 1564 1553 1562 0 +10.29(+0.66%)
Aug 21, 2013 1565 1567 1551 1552 0 -4.20(-0.27%)
Aug 20, 2013 1551 1563 1549 1556 0 +16.46(+1.07%)
Aug 19, 2013 1544 1549 1538 1540 0 -5.71(-0.37%)
Aug 16, 2013 1539 1549 1536 1546 0 -5.68(-0.37%)
Aug 15, 2013 1549 1558 1534 1551 0 -6.38(-0.41%)
Aug 14, 2013 1555 1562 1553 1558 0 +3.01(+0.19%)
Aug 13, 2013 1555 1561 1547 1555 0 -4.15(-0.27%)
Aug 12, 2013 1558 1561 1551 1559 0 -22.31(-1.41%)
Aug 09, 2013 1578 1589 1576 1581 0 +0.98(+0.06%)
Aug 08, 2013 1576 1583 1570 1580 0 +16.26(+1.04%)
Aug 07, 2013 1558 1569 1548 1564 0 -31.68(-1.99%)
Aug 06, 2013 1601 1602 1585 1596 0 -12.61(-0.78%)
Aug 05, 2013 1604 1612 1599 1608 0 +14.85(+0.93%)
Aug 02, 2013 1588 1596 1586 1593 0 -3.41(-0.21%)
Aug 01, 2013 1603 1608 1587 1597 0 +1.74(+0.11%)
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%)
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.