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, 2020 491.53 517.29 491.53 512.21 0 +24.98(+5.13%)
Sep 29, 2020 495.04 505.19 477.09 487.23 0 -10.15(-2.04%)
Sep 28, 2020 502.06 509.87 490.36 497.38 0 +6.25(+1.27%)
Sep 25, 2020 474.75 492.31 474.75 491.14 0 +11.32(+2.36%)
Sep 24, 2020 484.11 495.43 466.94 479.82 0 -1.90(-0.39%)
Sep 23, 2020 494.60 503.24 481.33 481.72 0 -11.76(-2.38%)
Sep 22, 2020 493.48 502.06 481.19 493.48 0 +1.17(+0.24%)
Sep 21, 2020 505.19 507.92 486.84 492.31 0 -28.05(-5.39%)
Sep 18, 2020 526.99 528.21 507.87 520.36 0 -4.29(-0.82%)
Sep 17, 2020 535.63 538.75 522.70 524.65 0 -15.61(-2.89%)
Sep 16, 2020 540.65 546.89 526.21 540.26 0 -3.51(-0.65%)
Sep 15, 2020 546.56 559.49 538.70 543.77 0 -2.34(-0.43%)
Sep 14, 2020 527.77 550.02 526.99 546.11 0 +23.03(+4.40%)
Sep 11, 2020 528.55 535.97 518.01 523.09 0 -3.51(-0.67%)
Sep 10, 2020 529.72 539.48 521.14 526.60 0 -6.24(-1.17%)
Sep 09, 2020 544.16 553.14 524.26 532.84 0 -7.42(-1.37%)
Sep 08, 2020 546.50 550.41 532.06 540.26 0 -9.37(-1.70%)
Sep 04, 2020 548.07 553.14 532.45 549.63 0 +15.22(+2.85%)
Sep 03, 2020 532.45 550.41 524.65 534.40 0 +5.85(+1.11%)
Sep 02, 2020 519.58 530.50 512.55 528.55 0 +3.12(+0.59%)
Sep 01, 2020 539.09 550.21 519.97 525.43 0 -21.08(-3.86%)
Aug 31, 2020 557.43 557.43 542.60 546.50 0 -14.83(-2.64%)
Aug 28, 2020 554.31 561.34 541.04 561.34 0 +13.27(+2.42%)
Aug 27, 2020 531.34 553.64 531.28 548.07 0 +16.00(+3.01%)
Aug 26, 2020 553.14 562.51 530.50 532.06 0 -18.01(-3.27%)
Aug 25, 2020 547.34 550.07 527.43 550.07 0 -6.25(-1.12%)
Aug 24, 2020 488.07 556.76 487.24 556.32 0 +69.86(+14.36%)
Aug 21, 2020 473.18 486.84 466.94 486.45 0 +8.59(+1.80%)
Aug 20, 2020 486.51 490.02 475.92 477.87 0 -17.56(-3.54%)
Aug 19, 2020 512.60 521.97 493.48 495.43 0 -17.23(-3.36%)
Aug 18, 2020 525.15 527.10 502.12 512.66 0 -15.61(-2.96%)
Aug 17, 2020 559.10 559.10 521.63 528.27 0 -36.30(-6.43%)
Aug 14, 2020 596.18 596.18 541.15 564.56 0 -61.67(-9.85%)
Aug 13, 2020 650.43 680.09 597.29 626.23 0 +4.68(+0.75%)
Aug 12, 2020 661.30 675.01 612.12 621.55 0 -29.66(-4.55%)
Aug 11, 2020 644.52 671.50 639.98 651.21 0 +23.52(+3.75%)
Aug 10, 2020 607.05 644.91 607.00 627.68 0 +22.58(+3.73%)
Aug 07, 2020 592.22 608.22 590.27 605.10 0 +5.46(+0.91%)
Aug 06, 2020 566.07 612.52 562.56 599.64 0 +33.56(+5.93%)
Aug 05, 2020 575.83 575.83 556.71 566.07 0 -0.78(-0.14%)
Aug 04, 2020 564.12 586.37 563.73 566.85 0 +3.12(+0.55%)
Aug 03, 2020 565.29 565.68 551.24 563.73 0 +3.12(+0.56%)
Jul 31, 2020 564.90 570.37 545.39 560.61 0 -12.10(-2.11%)
Jul 30, 2020 560.22 573.49 540.65 572.71 0 +1.95(+0.34%)
Jul 29, 2020 558.21 575.83 555.87 570.75 0 +12.54(+2.25%)
Jul 28, 2020 537.14 570.31 537.14 558.21 0 +9.76(+1.78%)
Jul 27, 2020 559.77 560.16 542.60 548.46 0 -16.78(-2.97%)
Jul 24, 2020 560.55 579.68 557.43 565.24 0 +3.51(+0.63%)
Jul 23, 2020 547.28 567.19 541.82 561.73 0 +9.70(+1.76%)
Jul 22, 2020 552.02 565.68 540.70 552.02 0 +2.34(+0.43%)
Jul 21, 2020 536.02 559.05 532.75 549.68 0 +19.90(+3.76%)
Jul 20, 2020 548.51 560.22 518.07 529.77 0 -27.71(-4.97%)
Jul 17, 2020 583.63 592.22 557.10 557.49 0 -27.71(-4.74%)
Jul 16, 2020 568.41 591.49 563.34 585.20 0 +9.42(+1.64%)
Jul 15, 2020 554.70 584.75 554.70 575.77 0 +37.80(+7.03%)
Jul 14, 2020 539.14 564.95 529.38 537.97 0 -6.25(-1.15%)
Jul 13, 2020 540.26 563.00 538.70 544.22 0 +14.16(+2.67%)
Jul 10, 2020 504.69 546.84 504.69 530.06 0 +22.58(+4.45%)
Jul 09, 2020 554.31 554.70 507.08 507.48 0 -45.22(-8.18%)
Jul 08, 2020 552.70 556.99 531.62 552.70 0 -3.51(-0.63%)
Jul 07, 2020 579.68 583.00 554.26 556.21 0 -30.94(-5.27%)
Jul 06, 2020 590.66 593.59 576.22 587.15 0 +14.44(+2.52%)
Jul 02, 2020 587.15 606.66 568.80 572.71 0 +0.00(+0.00%)
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.