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, 2018 2045 2055 1996 2022 0 -13.66(-0.67%)
Apr 27, 2018 2016 2047 1992 2035 0 +19.51(+0.97%)
Apr 26, 2018 2045 2045 1992 2016 0 -3.90(-0.19%)
Apr 25, 2018 1994 2034 1994 2020 0 +23.41(+1.17%)
Apr 24, 2018 2012 2024 1990 1996 0 -3.90(-0.19%)
Apr 23, 2018 2016 2033 1994 2000 0 -7.80(-0.39%)
Apr 20, 2018 2037 2056 1998 2008 0 -37.08(-1.81%)
Apr 19, 2018 2043 2072 2033 2045 0 +3.85(+0.19%)
Apr 18, 2018 2030 2065 2028 2041 0 +11.71(+0.58%)
Apr 17, 2018 2059 2061 2028 2030 0 -17.57(-0.86%)
Apr 16, 2018 2043 2071 2020 2047 0 +7.86(+0.39%)
Apr 13, 2018 2071 2082 2030 2039 0 -29.27(-1.41%)
Apr 12, 2018 2125 2131 2067 2069 0 -42.93(-2.03%)
Apr 11, 2018 2098 2121 2090 2111 0 +5.86(+0.28%)
Apr 10, 2018 2113 2139 2094 2106 0 +15.61(+0.75%)
Apr 09, 2018 2098 2106 2082 2090 0 -1.95(-0.09%)
Apr 06, 2018 2098 2135 2080 2092 0 -15.67(-0.74%)
Apr 05, 2018 2125 2145 2098 2108 0 -9.70(-0.46%)
Apr 04, 2018 2065 2125 2065 2117 0 +35.12(+1.69%)
Apr 03, 2018 2065 2082 2045 2082 0 +25.37(+1.23%)
Apr 02, 2018 2096 2108 2041 2057 0 -42.93(-2.04%)
Mar 29, 2018 2100 2100 2100 2100 0 +17.54(+0.84%)
Mar 28, 2018 2106 2120 2072 2082 0 -17.54(-0.84%)
Mar 27, 2018 2094 2117 2082 2100 0 +11.65(+0.56%)
Mar 26, 2018 2078 2123 2074 2088 0 +29.33(+1.42%)
Mar 23, 2018 2065 2104 2051 2059 0 -3.91(-0.19%)
Mar 22, 2018 2090 2098 2055 2063 0 -37.13(-1.77%)
Mar 21, 2018 2102 2119 2094 2100 0 +0.06(+0.00%)
Mar 20, 2018 2100 2105 2063 2100 0 +1.95(+0.09%)
Mar 19, 2018 2113 2123 2084 2098 0 -19.52(-0.92%)
Mar 16, 2018 2131 2156 2100 2117 0 -9.75(-0.46%)
Mar 15, 2018 2147 2156 2119 2127 0 -17.57(-0.82%)
Mar 14, 2018 2197 2199 2133 2145 0 -46.83(-2.14%)
Mar 13, 2018 2272 2297 2190 2192 0 -72.20(-3.19%)
Mar 12, 2018 2234 2291 2223 2264 0 +31.23(+1.40%)
Mar 09, 2018 2248 2266 2223 2232 0 -17.57(-0.78%)
Mar 08, 2018 2254 2258 2232 2250 0 +1.96(+0.09%)
Mar 07, 2018 2248 2278 2238 2248 0 -33.18(-1.45%)
Mar 06, 2018 2254 2297 2248 2281 0 +29.17(+1.30%)
Mar 05, 2018 2217 2262 2211 2252 0 +25.36(+1.14%)
Mar 02, 2018 2205 2233 2190 2227 0 +5.97(+0.27%)
Mar 01, 2018 2229 2264 2215 2221 0 -15.62(-0.70%)
Feb 28, 2018 2256 2256 2229 2236 0 -19.62(-0.87%)
Feb 27, 2018 2285 2305 2240 2256 0 -56.59(-2.45%)
Feb 26, 2018 2283 2328 2258 2313 0 +40.98(+1.80%)
Feb 23, 2018 2195 2279 2195 2272 0 +78.11(+3.56%)
Feb 22, 2018 2194 2194 2194 2194 0 +0.00(+0.00%)
Feb 21, 2018 2174 2205 2174 2194 0 +29.27(+1.35%)
Feb 20, 2018 2162 2190 2139 2164 0 -7.80(-0.36%)
Feb 16, 2018 2172 2172 2172 2172 0 -42.93(-1.94%)
Feb 15, 2018 2194 2217 2176 2215 0 +27.21(+1.24%)
Feb 14, 2018 2143 2213 2143 2188 0 +27.37(+1.27%)
Feb 13, 2018 2127 2174 2119 2160 0 +21.47(+1.00%)
Feb 12, 2018 2141 2162 2114 2139 0 +3.90(+0.18%)
Feb 09, 2018 2110 2149 2043 2135 0 +40.98(+1.96%)
Feb 08, 2018 2186 2209 2094 2094 0 -91.83(-4.20%)
Feb 07, 2018 2258 2258 2201 2186 0 -1.95(-0.09%)
Feb 06, 2018 2135 2192 2117 2188 0 +27.32(+1.26%)
Feb 05, 2018 2242 2254 2156 2160 0 -97.51(-4.32%)
Feb 02, 2018 2205 2295 2203 2258 0 +46.83(+2.12%)
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.