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, 2017 2156 2156 2115 2121 0 -31.23(-1.45%)
Aug 30, 2017 2108 2170 2100 2152 0 +42.93(+2.04%)
Aug 29, 2017 2100 2127 2084 2110 0 -23.41(-1.10%)
Aug 28, 2017 2133 2147 2116 2133 0 +5.85(+0.28%)
Aug 25, 2017 2127 2133 2121 2127 0 +1.95(+0.09%)
Aug 24, 2017 2133 2133 2111 2125 0 +0.00(+0.00%)
Aug 23, 2017 2113 2128 2102 2125 0 +3.91(+0.18%)
Aug 22, 2017 2123 2133 2108 2121 0 +0.00(+0.00%)
Aug 21, 2017 2121 2129 2104 2121 0 -1.96(-0.09%)
Aug 18, 2017 2131 2152 2121 2123 0 -25.36(-1.18%)
Aug 17, 2017 2178 2201 2147 2149 0 -35.13(-1.61%)
Aug 16, 2017 2190 2215 2158 2184 0 -19.51(-0.89%)
Aug 15, 2017 2223 2223 2203 2203 0 -13.66(-0.62%)
Aug 14, 2017 2232 2251 2215 2217 0 +0.00(+0.00%)
Aug 11, 2017 2221 2248 2209 2217 0 -15.61(-0.70%)
Aug 10, 2017 2240 2260 2232 2232 0 -19.52(-0.87%)
Aug 09, 2017 2244 2270 2217 2252 0 -11.71(-0.52%)
Aug 08, 2017 2268 2293 2242 2264 0 -9.75(-0.43%)
Aug 07, 2017 2256 2291 2254 2273 0 +15.61(+0.69%)
Aug 04, 2017 2246 2262 2240 2258 0 +15.61(+0.70%)
Aug 03, 2017 2287 2287 2229 2242 0 -46.84(-2.05%)
Aug 02, 2017 2328 2328 2266 2289 0 -42.93(-1.84%)
Aug 01, 2017 2324 2337 2285 2332 0 +11.71(+0.50%)
Jul 31, 2017 2432 2432 2318 2320 0 -109.31(-4.50%)
Jul 28, 2017 2410 2439 2398 2430 0 +13.66(+0.57%)
Jul 27, 2017 2365 2461 2334 2416 0 +68.30(+2.91%)
Jul 26, 2017 2396 2404 2344 2348 0 -46.83(-1.96%)
Jul 25, 2017 2394 2404 2383 2394 0 +15.64(+0.66%)
Jul 24, 2017 2379 2392 2359 2379 0 +1.95(+0.08%)
Jul 21, 2017 2396 2396 2363 2377 0 -7.81(-0.33%)
Jul 20, 2017 2348 2406 2334 2385 0 +44.88(+1.92%)
Jul 19, 2017 2301 2351 2301 2340 0 +48.79(+2.13%)
Jul 18, 2017 2295 2299 2270 2291 0 -5.86(-0.26%)
Jul 17, 2017 2305 2318 2291 2297 0 -13.66(-0.59%)
Jul 14, 2017 2277 2332 2277 2311 0 +29.28(+1.28%)
Jul 13, 2017 2234 2283 2229 2281 0 +48.78(+2.19%)
Jul 12, 2017 2256 2281 2231 2232 0 -11.71(-0.52%)
Jul 11, 2017 2252 2256 2229 2244 0 -7.83(-0.35%)
Jul 10, 2017 2279 2279 2246 2252 0 -37.08(-1.62%)
Jul 07, 2017 2328 2328 2285 2289 0 -37.07(-1.59%)
Jul 06, 2017 2322 2336 2313 2326 0 +0.00(+0.00%)
Jul 05, 2017 2330 2347 2314 2326 0 -1.95(-0.08%)
Jul 03, 2017 2330 2359 2320 2328 0 +7.80(+0.34%)
Jun 30, 2017 2320 2339 2289 2320 0 +11.71(+0.51%)
Jun 29, 2017 2342 2352 2283 2309 0 -23.39(-1.00%)
Jun 28, 2017 2293 2334 2293 2332 0 +62.45(+2.75%)
Jun 27, 2017 2248 2285 2246 2270 0 +17.56(+0.78%)
Jun 26, 2017 2227 2264 2217 2252 0 +27.32(+1.23%)
Jun 23, 2017 2176 2229 2166 2225 0 +50.73(+2.33%)
Jun 22, 2017 2221 2232 2168 2174 0 -44.88(-2.02%)
Jun 21, 2017 2223 2223 2184 2219 0 +5.86(+0.26%)
Jun 20, 2017 2291 2293 2211 2213 0 -85.87(-3.74%)
Jun 19, 2017 2322 2334 2291 2299 0 -23.41(-1.01%)
Jun 16, 2017 2277 2324 2266 2322 0 +27.31(+1.19%)
Jun 15, 2017 2252 2328 2250 2295 0 +19.46(+0.86%)
Jun 14, 2017 2289 2289 2244 2275 0 -7.81(-0.34%)
Jun 13, 2017 2266 2287 2260 2283 0 +29.27(+1.30%)
Jun 12, 2017 2221 2279 2221 2254 0 +46.84(+2.12%)
Jun 09, 2017 2184 2223 2184 2207 0 +25.35(+1.16%)
Jun 08, 2017 2166 2188 2149 2182 0 +11.74(+0.54%)
Jun 07, 2017 2133 2180 2119 2170 0 +41.03(+1.93%)
Jun 06, 2017 2162 2170 2125 2129 0 -54.64(-2.50%)
Jun 05, 2017 2172 2211 2147 2184 0 +37.08(+1.73%)
Jun 02, 2017 2137 2168 2121 2147 0 +9.76(+0.46%)
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.