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 (%)
Apr 29, 2011 1118 1126 1115 1122 0 +3.59(+0.32%)
Apr 28, 2011 1116 1123 1113 1118 0 +2.54(+0.23%)
Apr 27, 2011 1105 1119 1097 1116 0 +16.79(+1.53%)
Apr 26, 2011 1099 1103 1095 1099 0 -6.50(-0.59%)
Apr 25, 2011 1101 1108 1098 1106 0 -13.24(-1.18%)
Apr 21, 2011 1120 1121 1113 1119 0 -8.83(-0.78%)
Apr 20, 2011 1126 1131 1118 1128 0 +13.92(+1.25%)
Apr 19, 2011 1112 1117 1105 1114 0 +4.95(+0.45%)
Apr 18, 2011 1107 1111 1094 1109 0 -6.74(-0.60%)
Apr 15, 2011 1111 1118 1107 1116 0 -2.27(-0.20%)
Apr 14, 2011 1110 1121 1107 1118 0 +8.55(+0.77%)
Apr 13, 2011 1109 1115 1103 1109 0 -0.68(-0.06%)
Apr 12, 2011 1111 1114 1103 1110 0 -4.51(-0.40%)
Apr 11, 2011 1115 1119 1111 1114 0 -4.50(-0.40%)
Apr 08, 2011 1120 1123 1113 1119 0 +1.26(+0.11%)
Apr 07, 2011 1122 1124 1111 1118 0 -5.39(-0.48%)
Apr 06, 2011 1122 1126 1115 1123 0 +3.99(+0.36%)
Apr 05, 2011 1114 1124 1112 1119 0 -4.42(-0.39%)
Apr 04, 2011 1125 1127 1117 1124 0 +16.07(+1.45%)
Apr 01, 2011 1103 1113 1101 1107 0 +6.39(+0.58%)
Mar 31, 2011 1099 1106 1097 1101 0 +4.25(+0.39%)
Mar 30, 2011 1089 1100 1086 1097 0 +22.93(+2.14%)
Mar 29, 2011 1065 1075 1064 1074 0 +12.49(+1.18%)
Mar 28, 2011 1064 1067 1061 1061 0 +10.95(+1.04%)
Mar 25, 2011 1059 1062 1048 1050 0 -10.53(-0.99%)
Mar 24, 2011 1059 1066 1054 1061 0 -4.70(-0.44%)
Mar 23, 2011 1066 1068 1058 1066 0 -5.86(-0.55%)
Mar 22, 2011 1077 1077 1070 1072 0 -5.63(-0.52%)
Mar 21, 2011 1073 1078 1072 1077 0 +16.48(+1.55%)
Mar 18, 2011 1062 1065 1055 1061 0 +13.36(+1.28%)
Mar 17, 2011 1048 1052 1043 1047 0 +22.81(+2.23%)
Mar 16, 2011 1049 1050 1017 1024 0 -20.10(-1.92%)
Mar 15, 2011 1039 1048 1038 1045 0 -40.21(-3.71%)
Mar 14, 2011 1081 1087 1076 1085 0 -4.05(-0.37%)
Mar 11, 2011 1078 1092 1076 1089 0 +1.38(+0.13%)
Mar 10, 2011 1097 1098 1085 1087 0 -38.09(-3.38%)
Mar 09, 2011 1130 1132 1122 1126 0 +3.41(+0.30%)
Mar 08, 2011 1120 1126 1116 1122 0 -5.80(-0.51%)
Mar 07, 2011 1139 1140 1122 1128 0 -0.83(-0.07%)
Mar 04, 2011 1132 1134 1120 1129 0 -2.85(-0.25%)
Mar 03, 2011 1127 1135 1122 1132 0 +8.86(+0.79%)
Mar 02, 2011 1118 1126 1116 1123 0 +14.27(+1.29%)
Mar 01, 2011 1126 1127 1107 1109 0 -24.10(-2.13%)
Feb 28, 2011 1130 1136 1126 1133 0 +12.32(+1.10%)
Feb 25, 2011 1114 1121 1110 1120 0 +7.01(+0.63%)
Feb 24, 2011 1115 1118 1105 1113 0 -12.35(-1.10%)
Feb 23, 2011 1132 1135 1120 1126 0 -11.81(-1.04%)
Feb 22, 2011 1144 1150 1135 1137 0 -31.53(-2.70%)
Feb 18, 2011 1169 1169 1169 0 +17.84(+1.55%)
Feb 17, 2011 1135 1153 1133 1151 0 -16.47(-1.41%)
Feb 16, 2011 1163 1169 1159 1168 0 -2.52(-0.22%)
Feb 15, 2011 1174 1181 1167 1170 0 -9.29(-0.79%)
Feb 14, 2011 1178 1183 1174 1179 0 -11.76(-0.99%)
Feb 11, 2011 1181 1196 1180 1191 0 +7.84(+0.66%)
Feb 10, 2011 1183 1190 1176 1183 0 -3.77(-0.32%)
Feb 09, 2011 1181 1193 1179 1187 0 +13.39(+1.14%)
Feb 08, 2011 1164 1178 1163 1174 0 +20.57(+1.78%)
Feb 07, 2011 1145 1161 1145 1153 0 +20.66(+1.82%)
Feb 04, 2011 1128 1134 1123 1132 0 -3.18(-0.28%)
Feb 03, 2011 1140 1141 1128 1136 0 -6.83(-0.60%)
Feb 02, 2011 1138 1146 1136 1142 0 +1.96(+0.17%)
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.