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 30, 2014 1794 1809 1791 1806 0 +0.84(+0.05%)
Apr 29, 2014 1800 1811 1799 1805 0 +8.95(+0.50%)
Apr 28, 2014 1805 1808 1786 1797 0 -9.30(-0.52%)
Apr 25, 2014 1809 1814 1802 1806 0 +11.54(+0.64%)
Apr 24, 2014 1790 1801 1780 1794 0 +2.20(+0.12%)
Apr 23, 2014 1798 1803 1788 1792 0 -23.06(-1.27%)
Apr 22, 2014 1815 1819 1810 1815 0 +1.14(+0.06%)
Apr 21, 2014 1812 1818 1807 1814 0 +1.85(+0.10%)
Apr 17, 2014 1812 1812 1812 0 +20.00(+1.12%)
Apr 16, 2014 1783 1792 1780 1792 0 +14.75(+0.83%)
Apr 15, 2014 1781 1783 1761 1777 0 -9.99(-0.56%)
Apr 14, 2014 1791 1793 1778 1787 0 -6.39(-0.36%)
Apr 11, 2014 1796 1806 1791 1794 0 -17.96(-0.99%)
Apr 10, 2014 1830 1832 1811 1812 0 -24.84(-1.35%)
Apr 09, 2014 1828 1839 1824 1837 0 +9.05(+0.50%)
Apr 08, 2014 1829 1833 1820 1828 0 -24.26(-1.31%)
Apr 07, 2014 1862 1865 1847 1852 0 -9.29(-0.50%)
Apr 04, 2014 1872 1877 1860 1861 0 -1.74(-0.09%)
Apr 03, 2014 1871 1873 1858 1863 0 -20.91(-1.11%)
Apr 02, 2014 1879 1888 1876 1884 0 +3.67(+0.20%)
Apr 01, 2014 1871 1881 1865 1880 0 +7.93(+0.42%)
Mar 31, 2014 1866 1874 1864 1872 0 +21.07(+1.14%)
Mar 28, 2014 1860 1863 1848 1851 0 -7.52(-0.40%)
Mar 27, 2014 1867 1871 1857 1859 0 -9.03(-0.48%)
Mar 26, 2014 1874 1881 1867 1868 0 +11.15(+0.60%)
Mar 25, 2014 1862 1866 1849 1856 0 +20.67(+1.13%)
Mar 24, 2014 1846 1846 1821 1836 0 +4.18(+0.23%)
Mar 21, 2014 1845 1849 1831 1832 0 -19.05(-1.03%)
Mar 20, 2014 1839 1854 1830 1851 0 -0.80(-0.04%)
Mar 19, 2014 1863 1876 1846 1851 0 -19.12(-1.02%)
Mar 18, 2014 1861 1875 1861 1871 0 +11.02(+0.59%)
Mar 17, 2014 1856 1868 1854 1860 0 +10.63(+0.57%)
Mar 14, 2014 1842 1857 1841 1849 0 -7.75(-0.42%)
Mar 13, 2014 1886 1887 1853 1857 0 -36.34(-1.92%)
Mar 12, 2014 1871 1896 1867 1893 0 +7.74(+0.41%)
Mar 11, 2014 1877 1896 1868 1885 0 +8.47(+0.45%)
Mar 10, 2014 1888 1889 1867 1877 0 -27.30(-1.43%)
Mar 07, 2014 1909 1909 1895 1904 0 +9.84(+0.52%)
Mar 06, 2014 1896 1903 1891 1894 0 +11.44(+0.61%)
Mar 05, 2014 1884 1890 1878 1883 0 +1.77(+0.09%)
Mar 04, 2014 1866 1885 1862 1881 0 +37.41(+2.03%)
Mar 03, 2014 1843 1853 1836 1844 0 -37.31(-1.98%)
Feb 28, 2014 1884 1893 1878 1881 0 -12.49(-0.66%)
Feb 27, 2014 1875 1897 1873 1893 0 +32.59(+1.75%)
Feb 26, 2014 1865 1872 1853 1861 0 -39.15(-2.06%)
Feb 25, 2014 1909 1910 1891 1900 0 +12.03(+0.64%)
Feb 24, 2014 1877 1893 1864 1888 0 +23.96(+1.29%)
Feb 21, 2014 1868 1877 1858 1864 0 -2.40(-0.13%)
Feb 20, 2014 1864 1877 1859 1866 0 -3.64(-0.19%)
Feb 19, 2014 1878 1883 1868 1870 0 -11.46(-0.61%)
Feb 18, 2014 1879 1885 1874 1882 0 +19.26(+1.03%)
Feb 14, 2014 1862 1862 1862 0 -1.00(-0.05%)
Feb 13, 2014 1849 1864 1846 1863 0 +22.31(+1.21%)
Feb 12, 2014 1826 1843 1825 1841 0 +20.51(+1.13%)
Feb 11, 2014 1805 1825 1802 1820 0 +34.19(+1.91%)
Feb 10, 2014 1778 1790 1771 1786 0 -12.05(-0.67%)
Feb 07, 2014 1785 1800 1780 1798 0 +16.02(+0.90%)
Feb 06, 2014 1770 1783 1768 1782 0 +20.53(+1.17%)
Feb 05, 2014 1759 1765 1749 1762 0 -7.19(-0.41%)
Feb 04, 2014 1778 1779 1762 1769 0 +33.07(+1.91%)
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.