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 28, 2017 2451 2451 2281 2285 0 -245.88(-9.71%)
Apr 27, 2017 2510 2549 2469 2531 0 +9.76(+0.39%)
Apr 26, 2017 2551 2556 2508 2521 0 -29.27(-1.15%)
Apr 25, 2017 2541 2582 2541 2551 0 +27.32(+1.08%)
Apr 24, 2017 2537 2542 2515 2523 0 +17.56(+0.70%)
Apr 21, 2017 2525 2529 2500 2506 0 -21.47(-0.85%)
Apr 20, 2017 2515 2537 2504 2527 0 +27.32(+1.09%)
Apr 19, 2017 2482 2506 2474 2500 0 +29.28(+1.19%)
Apr 18, 2017 2439 2474 2432 2471 0 +23.41(+0.96%)
Apr 17, 2017 2437 2451 2418 2447 0 +23.42(+0.97%)
Apr 13, 2017 2453 2472 2422 2424 0 -35.13(-1.43%)
Apr 12, 2017 2504 2543 2453 2459 0 -52.68(-2.10%)
Apr 11, 2017 2480 2513 2461 2512 0 +25.31(+1.02%)
Apr 10, 2017 2494 2510 2473 2486 0 -7.80(-0.31%)
Apr 07, 2017 2486 2504 2471 2494 0 +3.90(+0.16%)
Apr 06, 2017 2465 2494 2441 2490 0 +21.46(+0.87%)
Apr 05, 2017 2517 2535 2464 2469 0 -37.07(-1.48%)
Apr 04, 2017 2492 2529 2492 2506 0 +7.80(+0.31%)
Apr 03, 2017 2527 2527 2471 2498 0 -23.41(-0.93%)
Mar 31, 2017 2512 2543 2504 2521 0 +7.80(+0.31%)
Mar 30, 2017 2492 2529 2490 2514 0 +19.52(+0.78%)
Mar 29, 2017 2469 2500 2462 2494 0 +21.46(+0.87%)
Mar 28, 2017 2459 2484 2447 2473 0 +9.76(+0.40%)
Mar 27, 2017 2435 2470 2410 2463 0 +2.00(+0.08%)
Mar 24, 2017 2472 2515 2461 2461 0 -5.85(-0.24%)
Mar 23, 2017 2457 2490 2406 2467 0 +17.56(+0.72%)
Mar 22, 2017 2430 2466 2430 2449 0 +44.88(+1.87%)
Mar 21, 2017 2443 2443 2389 2404 0 -27.32(-1.12%)
Mar 20, 2017 2435 2455 2424 2432 0 -3.90(-0.16%)
Mar 17, 2017 2420 2445 2412 2435 0 +13.66(+0.56%)
Mar 16, 2017 2447 2455 2412 2422 0 -19.51(-0.80%)
Mar 15, 2017 2435 2451 2414 2441 0 +13.66(+0.56%)
Mar 14, 2017 2416 2441 2402 2428 0 +5.85(+0.24%)
Mar 13, 2017 2451 2465 2418 2422 0 -25.37(-1.04%)
Mar 10, 2017 2496 2498 2421 2447 0 -39.03(-1.57%)
Mar 09, 2017 2486 2512 2474 2486 0 -3.90(-0.16%)
Mar 08, 2017 2512 2527 2480 2490 0 -17.56(-0.70%)
Mar 07, 2017 2515 2537 2489 2508 0 -13.66(-0.54%)
Mar 06, 2017 2506 2531 2504 2521 0 -3.90(-0.15%)
Mar 03, 2017 2513 2533 2480 2525 0 +9.75(+0.39%)
Mar 02, 2017 2562 2562 2496 2515 0 -48.78(-1.90%)
Mar 01, 2017 2484 2586 2457 2564 0 +117.03(+4.78%)
Feb 28, 2017 2443 2457 2414 2447 0 -11.72(-0.48%)
Feb 27, 2017 2463 2480 2447 2459 0 -11.71(-0.47%)
Feb 24, 2017 2437 2473 2437 2471 0 -5.85(-0.24%)
Feb 23, 2017 2480 2504 2449 2476 0 -1.95(-0.08%)
Feb 22, 2017 2476 2484 2443 2478 0 +1.95(+0.08%)
Feb 21, 2017 2473 2494 2461 2476 0 +3.90(+0.16%)
Feb 17, 2017 2473 2473 2473 2473 0 +5.86(+0.24%)
Feb 16, 2017 2488 2500 2453 2467 0 -23.42(-0.94%)
Feb 15, 2017 2459 2502 2453 2490 0 +33.17(+1.35%)
Feb 14, 2017 2453 2476 2441 2457 0 -1.84(-0.07%)
Feb 13, 2017 2431 2469 2426 2459 0 +35.13(+1.45%)
Feb 10, 2017 2447 2453 2416 2424 0 -7.81(-0.32%)
Feb 09, 2017 2387 2445 2377 2431 0 +54.64(+2.30%)
Feb 08, 2017 2379 2387 2351 2377 0 -9.76(-0.41%)
Feb 07, 2017 2396 2409 2371 2387 0 -5.96(-0.25%)
Feb 06, 2017 2410 2426 2389 2393 0 -23.42(-0.97%)
Feb 03, 2017 2400 2432 2385 2416 0 +29.27(+1.23%)
Feb 02, 2017 2422 2422 2379 2387 0 -35.12(-1.45%)
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.