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 (%)
Sep 30, 2008 1053 1079 1035 1064 0 +61.90(+6.18%)
Sep 29, 2008 1068 1074 987.33 1002 0 -112.19(-10.07%)
Sep 26, 2008 1110 1120 1098 1114 0 -13.62(-1.21%)
Sep 25, 2008 1134 1145 1119 1127 0 +19.32(+1.74%)
Sep 24, 2008 1127 1130 1098 1108 0 -8.34(-0.75%)
Sep 23, 2008 1140 1146 1112 1116 0 -23.87(-2.09%)
Sep 22, 2008 1155 1161 1125 1140 0 -34.55(-2.94%)
Sep 19, 2008 1161 1191 1121 1175 0 +72.43(+6.57%)
Sep 18, 2008 1096 1113 1049 1102 0 +39.28(+3.69%)
Sep 17, 2008 1077 1093 1058 1063 0 -53.24(-4.77%)
Sep 16, 2008 1108 1123 1086 1116 0 -18.51(-1.63%)
Sep 15, 2008 1134 1166 1119 1135 0 -60.05(-5.03%)
Sep 12, 2008 1184 1198 1174 1195 0 +13.28(+1.12%)
Sep 11, 2008 1160 1183 1153 1182 0 +0.28(+0.02%)
Sep 10, 2008 1175 1198 1168 1181 0 +11.41(+0.98%)
Sep 09, 2008 1191 1200 1164 1170 0 -23.55(-1.97%)
Sep 08, 2008 1189 1209 1176 1194 0 +27.77(+2.38%)
Sep 05, 2008 1164 1173 1147 1166 0 +0.03(+0.00%)
Sep 04, 2008 1197 1201 1163 1166 0 -55.70(-4.56%)
Sep 03, 2008 1218 1230 1203 1221 0 -13.84(-1.12%)
Sep 02, 2008 1249 1258 1230 1235 0 -12.05(-0.97%)
Sep 01, 2008 1244 1257 1237 1247 0 +0.00(+0.00%)
Aug 29, 2008 1244 1257 1237 1247 0 +1.83(+0.15%)
Aug 28, 2008 1239 1248 1235 1246 0 +25.92(+2.13%)
Aug 27, 2008 1219 1228 1213 1220 0 +9.04(+0.75%)
Aug 26, 2008 1207 1227 1202 1211 0 +4.88(+0.40%)
Aug 25, 2008 1221 1224 1202 1206 0 -15.56(-1.27%)
Aug 22, 2008 1215 1225 1213 1221 0 +13.15(+1.09%)
Aug 21, 2008 1201 1214 1199 1208 0 +19.31(+1.62%)
Aug 20, 2008 1186 1198 1173 1189 0 -10.20(-0.85%)
Aug 19, 2008 1213 1215 1192 1199 0 -28.13(-2.29%)
Aug 18, 2008 1241 1241 1224 1227 0 -20.66(-1.66%)
Aug 15, 2008 1242 1253 1234 1248 0 -4.57(-0.36%)
Aug 14, 2008 1237 1258 1236 1252 0 -3.01(-0.24%)
Aug 13, 2008 1247 1260 1234 1255 0 -3.54(-0.28%)
Aug 12, 2008 1250 1278 1235 1259 0 -29.90(-2.32%)
Aug 11, 2008 1287 1304 1280 1289 0 +3.64(+0.28%)
Aug 08, 2008 1251 1295 1246 1285 0 +50.83(+4.12%)
Aug 07, 2008 1246 1256 1230 1234 0 -34.99(-2.76%)
Aug 06, 2008 1264 1273 1252 1269 0 -26.26(-2.03%)
Aug 05, 2008 1282 1297 1272 1296 0 +52.29(+4.21%)
Aug 04, 2008 1241 1253 1235 1243 0 +36.76(+3.05%)
Aug 01, 2008 1224 1225 1204 1207 0 -16.18(-1.32%)
Jul 31, 2008 1224 1244 1216 1223 0 +27.78(+2.32%)
Jul 30, 2008 1186 1202 1183 1195 0 +5.51(+0.46%)
Jul 29, 2008 1187 1195 1177 1189 0 +8.88(+0.75%)
Jul 28, 2008 1204 1205 1175 1181 0 -20.93(-1.74%)
Jul 25, 2008 1198 1213 1191 1201 0 -0.67(-0.06%)
Jul 24, 2008 1216 1220 1199 1202 0 -13.69(-1.13%)
Jul 23, 2008 1192 1219 1188 1216 0 +16.95(+1.41%)
Jul 22, 2008 1165 1204 1164 1199 0 -0.89(-0.07%)
Jul 21, 2008 1212 1221 1195 1200 0 -26.29(-2.14%)
Jul 18, 2008 1227 1232 1209 1226 0 +23.02(+1.91%)
Jul 17, 2008 1190 1208 1184 1203 0 +45.98(+3.97%)
Jul 16, 2008 1117 1163 1112 1157 0 +38.64(+3.45%)
Jul 15, 2008 1107 1138 1095 1118 0 -17.54(-1.54%)
Jul 14, 2008 1164 1165 1129 1136 0 -30.23(-2.59%)
Jul 11, 2008 1181 1187 1156 1166 0 -40.09(-3.32%)
Jul 10, 2008 1199 1216 1191 1206 0 +0.37(+0.03%)
Jul 09, 2008 1232 1236 1202 1206 0 +4.76(+0.40%)
Jul 08, 2008 1200 1208 1183 1201 0 +1.00(+0.08%)
Jul 07, 2008 1202 1212 1187 1200 0 +1.24(+0.10%)
Jul 04, 2008 1208 1218 1190 1199 0 +0.00(+0.00%)
Jul 03, 2008 1208 1218 1190 1199 0 +12.69(+1.07%)
Jul 02, 2008 1205 1213 1184 1186 0 -8.42(-0.70%)
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.