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 26, 2016 1978 1993 1975 1986 0 -3.51(-0.18%)
Sep 23, 2016 1960 2001 1960 1990 0 +14.44(+0.73%)
Sep 22, 2016 1964 1983 1964 1975 0 +13.66(+0.70%)
Sep 21, 2016 1945 1967 1919 1962 0 +13.66(+0.70%)
Sep 20, 2016 2023 2023 1947 1948 0 -68.69(-3.41%)
Sep 19, 2016 2006 2026 1992 2017 0 +20.29(+1.02%)
Sep 16, 2016 1990 2008 1970 1996 0 +3.13(+0.16%)
Sep 15, 2016 1986 1995 1970 1993 0 +7.80(+0.39%)
Sep 14, 2016 1982 2005 1968 1985 0 +0.00(+0.00%)
Sep 13, 2016 1990 2028 1968 1985 0 -21.45(-1.07%)
Sep 12, 2016 2018 2036 1984 2007 0 -21.86(-1.08%)
Sep 09, 2016 2082 2083 2028 2029 0 -70.25(-3.35%)
Sep 08, 2016 2080 2100 2069 2099 0 +8.20(+0.39%)
Sep 07, 2016 2046 2091 2039 2091 0 +48.00(+2.35%)
Sep 06, 2016 2079 2085 2033 2043 0 -35.52(-1.71%)
Sep 02, 2016 2078 2078 2078 2078 0 +30.45(+1.49%)
Sep 01, 2016 2071 2073 2041 2048 0 -22.25(-1.07%)
Aug 31, 2016 2079 2087 2058 2070 0 -6.63(-0.32%)
Aug 30, 2016 2068 2078 2047 2077 0 +9.75(+0.47%)
Aug 29, 2016 2079 2083 2062 2067 0 -30.05(-1.43%)
Aug 26, 2016 2096 2117 2078 2097 0 +4.29(+0.20%)
Aug 25, 2016 2098 2108 2088 2093 0 -7.02(-0.33%)
Aug 24, 2016 2130 2130 2093 2100 0 -15.22(-0.72%)
Aug 23, 2016 2124 2148 2113 2115 0 -1.95(-0.09%)
Aug 22, 2016 2156 2156 2115 2117 0 -37.47(-1.74%)
Aug 19, 2016 2144 2172 2137 2154 0 -3.12(-0.14%)
Aug 18, 2016 2131 2159 2127 2158 0 +25.76(+1.21%)
Aug 17, 2016 2111 2134 2107 2132 0 +19.51(+0.92%)
Aug 16, 2016 2113 2124 2102 2112 0 -2.73(-0.13%)
Aug 15, 2016 2082 2119 2074 2115 0 +32.00(+1.54%)
Aug 12, 2016 2087 2097 2072 2083 0 -4.29(-0.21%)
Aug 11, 2016 2078 2096 2078 2087 0 +20.68(+1.00%)
Aug 10, 2016 2067 2074 2056 2067 0 +1.95(+0.09%)
Aug 09, 2016 2066 2068 2054 2065 0 -2.34(-0.11%)
Aug 08, 2016 2069 2078 2049 2067 0 -3.12(-0.15%)
Aug 05, 2016 2067 2084 2063 2070 0 +8.20(+0.40%)
Aug 04, 2016 2075 2087 2056 2062 0 -17.18(-0.83%)
Aug 03, 2016 2075 2094 2070 2079 0 +1.57(+0.08%)
Aug 02, 2016 2120 2120 2077 2078 0 -39.42(-1.86%)
Aug 01, 2016 2127 2135 2099 2117 0 -9.32(-0.44%)
Jul 29, 2016 2131 2158 2121 2126 0 -5.85(-0.27%)
Jul 28, 2016 2160 2160 2099 2132 0 -9.42(-0.44%)
Jul 27, 2016 2167 2169 2095 2142 0 -15.61(-0.72%)
Jul 26, 2016 2183 2183 2123 2157 0 -23.03(-1.06%)
Jul 25, 2016 2205 2206 2175 2180 0 -24.59(-1.12%)
Jul 22, 2016 2212 2224 2201 2205 0 -8.19(-0.37%)
Jul 21, 2016 2232 2245 2202 2213 0 -19.52(-0.87%)
Jul 20, 2016 2219 2245 2209 2232 0 +16.00(+0.72%)
Jul 19, 2016 2207 2236 2192 2216 0 +13.66(+0.62%)
Jul 18, 2016 2182 2216 2174 2203 0 +21.08(+0.97%)
Jul 15, 2016 2165 2182 2151 2182 0 +25.76(+1.19%)
Jul 14, 2016 2141 2165 2148 2156 0 +15.22(+0.71%)
Jul 13, 2016 2165 2167 2133 2141 0 -10.54(-0.49%)
Jul 12, 2016 2147 2174 2146 2151 0 +9.37(+0.44%)
Jul 11, 2016 2119 2147 2115 2142 0 +33.17(+1.57%)
Jul 08, 2016 2109 2118 2071 2109 0 +38.25(+1.85%)
Jul 07, 2016 2062 2083 2062 2071 0 +12.10(+0.59%)
Jul 06, 2016 2058 2058 2058 2058 0 +21.46(+1.05%)
Jul 05, 2016 2037 2044 2014 2037 0 +2.34(+0.12%)
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.