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, 2019 1683 1734 1683 1709 0 +4.68(+0.27%)
Aug 29, 2019 1683 1722 1683 1704 0 +10.93(+0.65%)
Aug 28, 2019 1698 1732 1690 1693 0 -9.75(-0.57%)
Aug 27, 2019 1740 1742 1702 1703 0 -17.18(-1.00%)
Aug 26, 2019 1672 1729 1649 1720 0 +62.79(+3.79%)
Aug 23, 2019 1698 1737 1652 1657 0 -39.37(-2.32%)
Aug 22, 2019 1708 1716 1690 1697 0 -5.91(-0.35%)
Aug 21, 2019 1752 1752 1699 1703 0 -31.22(-1.80%)
Aug 20, 2019 1735 1754 1719 1734 0 -1.17(-0.07%)
Aug 19, 2019 1768 1768 1720 1735 0 -10.54(-0.60%)
Aug 16, 2019 1734 1767 1729 1746 0 +12.88(+0.74%)
Aug 15, 2019 1773 1784 1723 1733 0 -32.00(-1.81%)
Aug 14, 2019 1833 1853 1764 1765 0 -90.94(-4.90%)
Aug 13, 2019 1835 1913 1825 1856 0 +16.78(+0.91%)
Aug 12, 2019 1876 1876 1808 1839 0 -37.07(-1.98%)
Aug 09, 2019 1922 1931 1870 1876 0 -49.57(-2.57%)
Aug 08, 2019 2034 2072 1910 1925 0 -85.08(-4.23%)
Aug 07, 2019 2089 2091 2008 2011 0 -104.21(-4.93%)
Aug 06, 2019 2057 2124 2047 2115 0 +67.91(+3.32%)
Aug 05, 2019 2068 2070 2023 2047 0 -49.95(-2.38%)
Aug 02, 2019 2109 2114 2071 2097 0 -35.13(-1.65%)
Aug 01, 2019 2151 2183 2116 2132 0 -9.37(-0.44%)
Jul 31, 2019 2201 2213 2137 2141 0 -64.00(-2.90%)
Jul 30, 2019 2194 2216 2158 2205 0 +10.53(+0.48%)
Jul 29, 2019 2161 2195 2159 2195 0 +40.59(+1.88%)
Jul 26, 2019 2210 2219 2153 2154 0 -49.12(-2.23%)
Jul 25, 2019 2172 2206 2168 2203 0 +39.37(+1.82%)
Jul 24, 2019 2107 2174 2107 2164 0 +55.03(+2.61%)
Jul 23, 2019 2067 2112 2059 2109 0 +49.56(+2.41%)
Jul 22, 2019 2082 2107 2026 2059 0 -24.19(-1.16%)
Jul 19, 2019 2082 2106 2082 2083 0 +7.41(+0.36%)
Jul 18, 2019 2102 2108 2066 2076 0 -30.05(-1.43%)
Jul 17, 2019 2127 2127 2082 2106 0 -24.54(-1.15%)
Jul 16, 2019 2120 2154 2112 2131 0 +4.69(+0.22%)
Jul 15, 2019 2181 2181 2115 2126 0 -47.23(-2.17%)
Jul 12, 2019 2162 2185 2136 2173 0 +18.68(+0.87%)
Jul 11, 2019 2182 2197 2149 2155 0 -30.44(-1.39%)
Jul 10, 2019 2175 2201 2175 2185 0 +17.17(+0.79%)
Jul 09, 2019 2156 2175 2150 2168 0 +5.08(+0.23%)
Jul 08, 2019 2174 2194 2146 2163 0 -20.69(-0.95%)
Jul 05, 2019 2118 2183 2118 2183 0 +49.62(+2.33%)
Jul 03, 2019 2147 2153 2127 2134 0 -5.85(-0.27%)
Jul 02, 2019 2119 2142 2093 2140 0 +12.49(+0.59%)
Jul 01, 2019 2166 2178 2122 2127 0 -21.86(-1.02%)
Jun 28, 2019 2092 2156 2092 2149 0 +51.52(+2.46%)
Jun 27, 2019 2062 2099 2033 2097 0 +42.54(+2.07%)
Jun 26, 2019 2073 2080 2041 2055 0 -19.12(-0.92%)
Jun 25, 2019 2088 2091 2053 2074 0 -26.93(-1.28%)
Jun 24, 2019 2106 2116 2094 2101 0 -5.08(-0.24%)
Jun 21, 2019 2103 2112 2078 2106 0 -10.14(-0.48%)
Jun 20, 2019 2119 2127 2089 2116 0 +17.95(+0.86%)
Jun 19, 2019 2074 2108 2062 2098 0 +30.05(+1.45%)
Jun 18, 2019 2048 2104 2048 2068 0 +32.00(+1.57%)
Jun 17, 2019 2010 2049 1984 2036 0 +28.83(+1.44%)
Jun 14, 2019 2039 2039 2004 2007 0 -33.56(-1.64%)
Jun 13, 2019 2029 2045 2003 2041 0 +20.68(+1.02%)
Jun 12, 2019 2001 2025 1994 2020 0 +29.27(+1.47%)
Jun 11, 2019 2017 2034 1980 1991 0 -19.12(-0.95%)
Jun 10, 2019 2016 2030 1981 2010 0 -9.76(-0.48%)
Jun 07, 2019 2031 2045 2013 2020 0 -0.39(-0.02%)
Jun 06, 2019 2051 2058 2001 2020 0 -33.51(-1.63%)
Jun 05, 2019 2081 2086 2020 2054 0 -19.51(-0.94%)
Jun 04, 2019 2040 2080 2033 2073 0 +58.15(+2.89%)
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.