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 28, 2012 1166 1167 1153 1157 0 -19.73(-1.68%)
Sep 27, 2012 1174 1180 1167 1177 0 +0.91(+0.08%)
Sep 26, 2012 1177 1180 1172 1176 0 -2.96(-0.25%)
Sep 25, 2012 1188 1199 1178 1179 0 +0.66(+0.06%)
Sep 24, 2012 1177 1183 1174 1178 0 -11.69(-0.98%)
Sep 21, 2012 1199 1201 1189 1190 0 -1.19(-0.10%)
Sep 20, 2012 1188 1192 1184 1191 0 +0.39(+0.03%)
Sep 19, 2012 1181 1196 1180 1191 0 +8.33(+0.70%)
Sep 18, 2012 1178 1189 1175 1182 0 +8.93(+0.76%)
Sep 17, 2012 1181 1186 1171 1174 0 -12.40(-1.05%)
Sep 14, 2012 1181 1193 1179 1186 0 -3.76(-0.32%)
Sep 13, 2012 1169 1193 1168 1190 0 +19.37(+1.66%)
Sep 12, 2012 1168 1174 1166 1170 0 +8.14(+0.70%)
Sep 11, 2012 1159 1167 1158 1162 0 +2.07(+0.18%)
Sep 10, 2012 1161 1167 1157 1160 0 -6.87(-0.59%)
Sep 07, 2012 1161 1168 1156 1167 0 +4.98(+0.43%)
Sep 06, 2012 1155 1164 1154 1162 0 +6.14(+0.53%)
Sep 05, 2012 1156 1163 1152 1156 0 +14.31(+1.25%)
Sep 04, 2012 1141 1145 1135 1142 0 +13.90(+1.23%)
Aug 31, 2012 1128 1128 1128 0 +3.22(+0.29%)
Aug 30, 2012 1133 1135 1120 1124 0 +1.11(+0.10%)
Aug 29, 2012 1119 1126 1115 1123 0 +26.06(+2.37%)
Aug 27, 2012 1102 1105 1097 1097 0 +0.94(+0.09%)
Aug 24, 2012 1093 1104 1092 1096 0 +5.01(+0.46%)
Aug 23, 2012 1096 1101 1090 1091 0 -7.85(-0.71%)
Aug 22, 2012 1096 1103 1091 1099 0 -0.26(-0.02%)
Aug 21, 2012 1099 1105 1096 1099 0 +6.17(+0.56%)
Aug 20, 2012 1088 1096 1085 1093 0 +1.09(+0.10%)
Aug 17, 2012 1093 1095 1088 1092 0 -4.58(-0.42%)
Aug 16, 2012 1090 1101 1088 1097 0 +16.11(+1.49%)
Aug 15, 2012 1079 1087 1078 1081 0 +2.34(+0.22%)
Aug 14, 2012 1080 1082 1075 1078 0 +6.77(+0.63%)
Aug 13, 2012 1073 1076 1067 1072 0 -2.24(-0.21%)
Aug 11, 2012 1059 1076 1056 1074 0 +0.00(+0.00%)
Aug 10, 2012 1059 1076 1056 1074 0 -1.00(-0.09%)
Aug 09, 2012 1073 1080 1069 1075 0 +7.80(+0.73%)
Aug 08, 2012 1063 1072 1060 1067 0 -5.73(-0.53%)
Aug 07, 2012 1075 1082 1070 1073 0 +14.91(+1.41%)
Aug 06, 2012 1058 1067 1056 1058 0 -9.64(-0.90%)
Aug 03, 2012 1054 1073 1053 1067 0 +40.46(+3.94%)
Aug 02, 2012 1030 1036 1018 1027 0 -9.77(-0.94%)
Aug 01, 2012 1039 1047 1035 1037 0 +12.09(+1.18%)
Jul 31, 2012 1026 1035 1024 1025 0 -13.68(-1.32%)
Jul 30, 2012 1035 1042 1028 1038 0 -7.02(-0.67%)
Jul 27, 2012 1033 1051 1030 1045 0 +11.91(+1.15%)
Jul 26, 2012 1034 1038 1026 1033 0 +51.92(+5.29%)
Jul 25, 2012 981.66 986.44 974.95 981.54 0 +15.59(+1.61%)
Jul 24, 2012 973.83 974.33 958.80 965.96 0 -14.47(-1.48%)
Jul 23, 2012 974.37 985.09 966.10 980.42 0 -23.69(-2.36%)
Jul 20, 2012 1002 1007 999.92 1004 0 -10.94(-1.08%)
Jul 19, 2012 1007 1018 1004 1015 0 +3.78(+0.37%)
Jul 18, 2012 996.55 1013 994.61 1011 0 -20.79(-2.01%)
Jul 17, 2012 1026 1033 1015 1032 0 +8.23(+0.80%)
Jul 16, 2012 1024 1030 1016 1024 0 -0.17(-0.02%)
Jul 14, 2012 1008 1026 1007 1024 0 +0.00(+0.00%)
Jul 13, 2012 1008 1026 1007 1024 0 +36.51(+3.70%)
Jul 12, 2012 983.50 989.58 976.80 987.49 0 -3.00(-0.30%)
Jul 11, 2012 988.89 995.05 983.29 990.49 0 +2.60(+0.26%)
Jul 10, 2012 996.55 997.71 984.91 987.89 0 -1.02(-0.10%)
Jul 09, 2012 986.48 991.94 982.12 988.90 0 -1.09(-0.11%)
Jul 06, 2012 989.07 991.39 984.26 990.00 0 -5.82(-0.58%)
Jul 05, 2012 993.02 999.64 989.15 995.82 0 -17.46(-1.72%)
Jul 03, 2012 1013 1013 1013 0 +12.61(+1.26%)
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.