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 29, 2014 1982 1982 1982 0 -10.63(-0.53%)
Aug 28, 2014 1985 2002 1984 1993 0 +0.36(+0.02%)
Aug 27, 2014 1989 1998 1987 1993 0 +12.90(+0.65%)
Aug 26, 2014 1983 1989 1979 1980 0 -2.57(-0.13%)
Aug 25, 2014 1981 1988 1978 1982 0 +10.99(+0.56%)
Aug 22, 2014 1984 1987 1968 1971 0 -15.55(-0.78%)
Aug 21, 2014 1970 1991 1968 1987 0 +7.81(+0.39%)
Aug 20, 2014 1979 1985 1975 1979 0 -4.87(-0.25%)
Aug 19, 2014 1982 1986 1979 1984 0 +8.29(+0.42%)
Aug 18, 2014 1974 1977 1967 1976 0 +17.82(+0.91%)
Aug 15, 2014 1965 1970 1947 1958 0 +1.52(+0.08%)
Aug 14, 2014 1952 1959 1946 1956 0 +11.49(+0.59%)
Aug 13, 2014 1948 1950 1940 1945 0 -5.18(-0.27%)
Aug 12, 2014 1939 1954 1941 1950 0 +5.08(+0.26%)
Aug 11, 2014 1942 1960 1940 1945 0 +30.52(+1.59%)
Aug 08, 2014 1904 1915 1896 1914 0 -1.61(-0.08%)
Aug 07, 2014 1924 1926 1910 1916 0 -5.46(-0.28%)
Aug 06, 2014 1900 1936 1898 1921 0 -19.77(-1.02%)
Aug 05, 2014 1941 1951 1937 1941 0 +3.37(+0.17%)
Aug 04, 2014 1933 1941 1923 1938 0 +1.71(+0.09%)
Aug 01, 2014 1935 1946 1930 1936 0 -12.31(-0.63%)
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%)
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.