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, 2015 1691 1698 1654 1658 0 -26.52(-1.57%)
Sep 29, 2015 1691 1700 1650 1684 0 +1.47(+0.09%)
Sep 28, 2015 1740 1751 1632 1683 0 -91.87(-5.18%)
Sep 25, 2015 1802 1808 1770 1775 0 -19.41(-1.08%)
Sep 24, 2015 1804 1804 1776 1794 0 -12.88(-0.71%)
Sep 23, 2015 1823 1846 1795 1807 0 -14.68(-0.81%)
Sep 22, 2015 1832 1849 1811 1822 0 -18.52(-1.01%)
Sep 21, 2015 1883 1883 1834 1840 0 -27.69(-1.48%)
Sep 18, 2015 1852 1878 1850 1868 0 -5.21(-0.28%)
Sep 17, 2015 1882 1893 1870 1873 0 -2.78(-0.15%)
Sep 16, 2015 1857 1894 1849 1876 0 +16.48(+0.89%)
Sep 15, 2015 1863 1873 1835 1859 0 +4.53(+0.24%)
Sep 14, 2015 1901 1919 1814 1855 0 -43.79(-2.31%)
Sep 11, 2015 1887 1909 1878 1899 0 -5.63(-0.30%)
Sep 10, 2015 1930 1938 1899 1904 0 -29.38(-1.52%)
Sep 09, 2015 1934 1946 1917 1934 0 -0.25(-0.01%)
Sep 08, 2015 1927 1964 1913 1934 0 +157.34(+8.86%)
Sep 04, 2015 1777 1777 1777 1777 0 -10.94(-0.61%)
Sep 03, 2015 1793 1811 1774 1788 0 +3.06(+0.17%)
Sep 02, 2015 1785 1795 1755 1784 0 +14.06(+0.79%)
Sep 01, 2015 1797 1812 1766 1770 0 -49.26(-2.71%)
Aug 31, 2015 1786 1870 1786 1820 0 +15.87(+0.88%)
Aug 28, 2015 1690 1809 1685 1804 0 +113.58(+6.72%)
Aug 27, 2015 1623 1698 1617 1690 0 +57.44(+3.52%)
Aug 26, 2015 1644 1644 1608 1633 0 +17.75(+1.10%)
Aug 25, 2015 1661 1663 1613 1615 0 -11.94(-0.73%)
Aug 24, 2015 1583 1680 1537 1627 0 -35.11(-2.11%)
Aug 21, 2015 1655 1680 1607 1662 0 -3.39(-0.20%)
Aug 20, 2015 1693 1703 1663 1665 0 -56.61(-3.29%)
Aug 19, 2015 1724 1740 1714 1722 0 -12.27(-0.71%)
Aug 18, 2015 1749 1761 1720 1734 0 -14.35(-0.82%)
Aug 17, 2015 1714 1751 1707 1749 0 +25.46(+1.48%)
Aug 14, 2015 1727 1737 1709 1723 0 -6.52(-0.38%)
Aug 13, 2015 1721 1747 1721 1730 0 +5.95(+0.35%)
Aug 12, 2015 1717 1739 1703 1724 0 -4.56(-0.26%)
Aug 11, 2015 1752 1760 1719 1728 0 -33.42(-1.90%)
Aug 10, 2015 1759 1783 1751 1762 0 +4.23(+0.24%)
Aug 07, 2015 1742 1774 1741 1758 0 +7.75(+0.44%)
Aug 06, 2015 1801 1801 1696 1750 0 -47.61(-2.65%)
Aug 05, 2015 1833 1841 1784 1797 0 -25.77(-1.41%)
Aug 04, 2015 1816 1854 1808 1823 0 +8.37(+0.46%)
Aug 03, 2015 1840 1854 1807 1815 0 -27.78(-1.51%)
Jul 31, 2015 1920 1921 1780 1843 0 -80.55(-4.19%)
Jul 30, 2015 1907 1936 1869 1923 0 +11.12(+0.58%)
Jul 29, 2015 1908 1919 1893 1912 0 +3.29(+0.17%)
Jul 28, 2015 1907 1919 1871 1909 0 +9.44(+0.50%)
Jul 27, 2015 1909 1920 1891 1899 0 -19.64(-1.02%)
Jul 24, 2015 1936 1956 1917 1919 0 -20.89(-1.08%)
Jul 23, 2015 1970 1981 1931 1940 0 -27.66(-1.41%)
Jul 22, 2015 1941 1975 1939 1967 0 +15.84(+0.81%)
Jul 21, 2015 1961 1985 1939 1952 0 -18.90(-0.96%)
Jul 20, 2015 1959 1978 1951 1971 0 +10.72(+0.55%)
Jul 17, 2015 1983 1998 1947 1960 0 -28.14(-1.42%)
Jul 16, 2015 1980 1999 1971 1988 0 +15.68(+0.80%)
Jul 15, 2015 1959 1979 1953 1972 0 +12.10(+0.62%)
Jul 14, 2015 1965 1969 1954 1960 0 -3.55(-0.18%)
Jul 13, 2015 1958 1981 1950 1964 0 +7.77(+0.40%)
Jul 10, 2015 1958 1975 1949 1956 0 +23.68(+1.23%)
Jul 09, 2015 1950 1963 1925 1932 0 +4.98(+0.26%)
Jul 08, 2015 1930 1952 1919 1927 0 -20.23(-1.04%)
Jul 07, 2015 1958 1962 1912 1948 0 -10.96(-0.56%)
Jul 06, 2015 1971 1979 1945 1958 0 -34.89(-1.75%)
Jul 02, 2015 1993 1993 1993 1993 0 -21.89(-1.09%)
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.