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, 2010 506.20 508.09 498.48 500.18 0 -665.49(-57.09%)
Sep 29, 2010 498.80 1169 1163 1166 0 -4.64(-0.40%)
Sep 28, 2010 501.52 1171 1164 1170 0 +2.04(+0.17%)
Sep 27, 2010 503.34 1172 1166 1168 0 -3.98(-0.34%)
Sep 24, 2010 501.89 1174 1168 1172 0 +10.33(+0.89%)
Sep 23, 2010 495.04 1167 1160 1162 0 -2.96(-0.25%)
Sep 22, 2010 499.90 1168 1162 1165 0 -7.36(-0.63%)
Sep 21, 2010 506.98 1176 1167 1172 0 -1.26(-0.11%)
Sep 20, 2010 502.06 1175 1167 1174 0 +12.45(+1.07%)
Sep 17, 2010 494.78 1165 1159 1161 0 -0.43(-0.04%)
Sep 15, 2010 490.58 1162 1156 1161 0 +0.84(+0.07%)
Sep 14, 2010 489.29 1162 1155 1161 0 +4.61(+0.40%)
Sep 13, 2010 488.48 1157 1152 1156 0 +5.41(+0.47%)
Sep 10, 2010 485.81 1154 1150 1151 0 -1.37(-0.12%)
Sep 09, 2010 488.51 1156 1150 1152 0 -2.03(-0.18%)
Sep 08, 2010 488.86 1158 1153 1154 0 +4.01(+0.35%)
Sep 07, 2010 483.60 1153 1148 1150 0 -10.68(-0.92%)
Sep 03, 2010 1161 1161 1161 0 +4.13(+0.36%)
Sep 02, 2010 486.78 1157 1152 1157 0 +5.92(+0.51%)
Sep 01, 2010 480.95 1154 1146 1151 0 +14.74(+1.30%)
Aug 31, 2010 470.49 1140 1135 1136 0 +0.73(+0.06%)
Aug 30, 2010 472.02 1140 1134 1135 0 -5.69(-0.50%)
Aug 27, 2010 474.17 1142 1135 1141 0 +8.30(+0.73%)
Aug 26, 2010 470.59 1139 1132 1133 0 -3.49(-0.31%)
Aug 25, 2010 466.46 1137 1129 1136 0 -0.84(-0.07%)
Aug 24, 2010 467.93 1139 1132 1137 0 -4.20(-0.37%)
Aug 23, 2010 478.26 1147 1140 1141 0 -5.94(-0.52%)
Aug 20, 2010 481.17 1148 1144 1147 0 +39.91(+3.60%)
Aug 19, 2010 727.89 1120 1105 1107 0 -14.83(-1.32%)
Aug 18, 2010 730.66 1126 1118 1122 0 -0.92(-0.08%)
Aug 17, 2010 732.25 1126 1117 1123 0 +7.24(+0.65%)
Aug 16, 2010 724.22 1119 1112 1116 0 -2.64(-0.24%)
Aug 13, 2010 727.46 1123 1117 1118 0 +0.64(+0.06%)
Aug 12, 2010 725.17 1122 1115 1118 0 +0.99(+0.09%)
Aug 11, 2010 730.85 1122 1115 1117 0 -26.13(-2.29%)
Aug 10, 2010 747.01 1149 1134 1143 0 -21.78(-1.87%)
Aug 09, 2010 724.60 1169 1162 1165 0 -9.84(-0.84%)
Aug 06, 2010 731.23 1176 1166 1174 0 -1.03(-0.09%)
Aug 05, 2010 730.80 1177 1171 1175 0 +5.91(+0.51%)
Aug 04, 2010 724.49 1171 1165 1170 0 -5.37(-0.46%)
Aug 03, 2010 730.60 1179 1167 1175 0 +3.04(+0.26%)
Aug 02, 2010 725.96 1175 1167 1172 0 +17.51(+1.52%)
Jul 30, 2010 713.04 1162 1147 1154 0 +3.71(+0.32%)
Jul 29, 2010 717.71 1165 1147 1151 0 +28.29(+2.52%)
Jul 28, 2010 682.21 1130 1121 1122 0 -4.88(-0.43%)
Jul 27, 2010 686.07 1130 1122 1127 0 -0.46(-0.04%)
Jul 26, 2010 683.83 1132 1122 1128 0 -1.43(-0.13%)
Jul 23, 2010 673.73 1130 1115 1129 0 +20.90(+1.89%)
Jul 22, 2010 660.51 1110 1102 1108 0 +23.01(+2.12%)
Jul 21, 2010 650.20 1095 1082 1085 0 -8.07(-0.74%)
Jul 20, 2010 638.88 1093 1079 1093 0 -1.79(-0.16%)
Jul 19, 2010 654.45 1098 1090 1095 0 -0.14(-0.01%)
Jul 16, 2010 652.39 1107 1094 1095 0 -19.93(-1.79%)
Jul 15, 2010 670.27 1116 1106 1115 0 +7.68(+0.69%)
Jul 14, 2010 662.27 1111 1102 1107 0 +1.67(+0.15%)
Jul 13, 2010 660.75 1108 1100 1106 0 +18.60(+1.71%)
Jul 12, 2010 640.17 1089 1081 1087 0 -4.49(-0.41%)
Jul 09, 2010 648.76 1092 1086 1092 0 -4.66(-0.43%)
Jul 08, 2010 644.08 1097 1085 1096 0 +10.95(+1.01%)
Jul 07, 2010 631.61 1087 1074 1085 0 +26.14(+2.47%)
Jul 06, 2010 623.00 1071 1056 1059 0 +1.03(+0.10%)
Jul 02, 2010 615.13 1065 1056 1058 0 -2.90(-0.27%)
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.