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, 2018 2002 2018 1967 1992 0 -15.61(-0.78%)
Sep 27, 2018 2024 2039 2004 2008 0 -9.76(-0.48%)
Sep 26, 2018 2035 2074 2016 2018 0 -11.71(-0.58%)
Sep 25, 2018 2055 2063 2010 2030 0 -17.56(-0.86%)
Sep 24, 2018 2086 2098 2047 2047 0 -42.93(-2.05%)
Sep 21, 2018 2098 2119 2084 2090 0 -1.95(-0.09%)
Sep 20, 2018 2082 2104 2063 2092 0 +15.61(+0.75%)
Sep 19, 2018 2080 2096 2057 2076 0 -0.06(-0.00%)
Sep 18, 2018 2057 2082 2031 2076 0 +19.52(+0.95%)
Sep 17, 2018 2063 2073 2032 2057 0 +11.71(+0.57%)
Sep 14, 2018 2063 2071 2035 2045 0 -11.71(-0.57%)
Sep 13, 2018 2035 2071 2032 2057 0 +23.42(+1.15%)
Sep 12, 2018 1981 2039 1967 2033 0 +60.49(+3.07%)
Sep 11, 2018 2020 2022 1956 1973 0 -33.17(-1.65%)
Sep 10, 2018 1992 2020 1985 2006 0 +19.51(+0.98%)
Sep 07, 2018 1950 2002 1928 1987 0 +50.74(+2.62%)
Sep 06, 2018 2030 2045 1901 1936 0 -97.57(-4.80%)
Sep 05, 2018 2000 2053 1998 2033 0 +31.22(+1.56%)
Sep 04, 2018 2014 2022 1975 2002 0 -13.66(-0.68%)
Aug 31, 2018 2016 2016 2016 2016 0 +7.80(+0.39%)
Aug 30, 2018 1965 2025 1952 2008 0 +19.52(+0.98%)
Aug 29, 2018 2026 2026 1979 1989 0 -35.13(-1.74%)
Aug 28, 2018 2004 2034 1996 2024 0 +21.47(+1.07%)
Aug 27, 2018 2053 2073 1991 2002 0 -62.50(-3.03%)
Aug 24, 2018 2020 2069 2000 2065 0 +39.03(+1.93%)
Aug 23, 2018 2057 2057 2014 2026 0 -33.18(-1.61%)
Aug 22, 2018 2037 2061 2028 2059 0 +11.71(+0.57%)
Aug 21, 2018 2028 2055 2018 2047 0 +33.18(+1.65%)
Aug 20, 2018 1989 2024 1979 2014 0 +35.12(+1.77%)
Aug 17, 2018 1989 2010 1977 1979 0 -15.61(-0.78%)
Aug 16, 2018 1942 2018 1940 1995 0 +54.75(+2.82%)
Aug 15, 2018 1912 1942 1885 1940 0 +17.56(+0.91%)
Aug 14, 2018 1916 1944 1907 1922 0 +7.70(+0.40%)
Aug 13, 2018 1932 1942 1889 1914 0 -25.37(-1.31%)
Aug 10, 2018 2041 2041 1914 1940 0 -138.55(-6.67%)
Aug 09, 2018 2069 2088 2061 2078 0 +15.61(+0.76%)
Aug 08, 2018 2076 2098 2059 2063 0 -13.61(-0.66%)
Aug 07, 2018 2106 2117 2074 2076 0 -23.41(-1.11%)
Aug 06, 2018 2100 2111 2084 2100 0 +7.80(+0.37%)
Aug 03, 2018 2057 2113 2055 2092 0 +42.93(+2.10%)
Aug 02, 2018 2022 2057 2014 2049 0 +15.62(+0.77%)
Aug 01, 2018 2065 2087 2033 2033 0 -40.98(-1.98%)
Jul 31, 2018 2030 2076 2002 2074 0 +56.64(+2.81%)
Jul 30, 2018 1992 2035 1979 2018 0 +27.32(+1.37%)
Jul 27, 2018 2014 2014 1955 1990 0 -17.56(-0.87%)
Jul 26, 2018 2037 2064 2004 2008 0 -17.67(-0.87%)
Jul 25, 2018 1989 2041 1977 2026 0 +33.17(+1.66%)
Jul 24, 2018 2022 2026 1975 1993 0 -19.46(-0.97%)
Jul 23, 2018 2028 2035 2002 2012 0 -15.61(-0.77%)
Jul 20, 2018 2051 2055 2024 2028 0 -21.47(-1.05%)
Jul 19, 2018 2073 2084 2045 2049 0 -27.32(-1.32%)
Jul 18, 2018 1998 2085 1987 2076 0 +68.30(+3.40%)
Jul 17, 2018 2059 2073 1993 2008 0 -62.44(-3.02%)
Jul 16, 2018 2149 2149 2069 2071 0 -68.30(-3.19%)
Jul 13, 2018 2143 2158 2102 2139 0 -11.71(-0.54%)
Jul 12, 2018 2147 2153 2054 2151 0 +11.71(+0.55%)
Jul 11, 2018 2158 2189 2135 2139 0 -27.32(-1.26%)
Jul 10, 2018 2172 2182 2149 2166 0 +1.95(+0.09%)
Jul 09, 2018 2160 2170 2143 2164 0 +5.85(+0.27%)
Jul 06, 2018 2137 2176 2130 2158 0 +21.47(+1.00%)
Jul 05, 2018 2108 2141 2086 2137 0 +39.02(+1.86%)
Jul 03, 2018 2098 2098 2098 2098 0 +46.84(+2.28%)
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.