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 (%)
May 31, 2018 1971 1972 1948 1965 0 +1.95(+0.10%)
May 30, 2018 1907 1981 1901 1963 0 +76.11(+4.03%)
May 29, 2018 1879 1893 1858 1887 0 +5.85(+0.31%)
May 25, 2018 1881 1881 1881 1881 0 +0.00(+0.00%)
May 24, 2018 1897 1899 1852 1881 0 -15.66(-0.83%)
May 23, 2018 1920 1928 1875 1897 0 -25.37(-1.32%)
May 22, 2018 1946 1969 1918 1922 0 -31.17(-1.60%)
May 21, 2018 1989 1998 1944 1953 0 -29.33(-1.48%)
May 18, 2018 1936 1996 1929 1983 0 +64.51(+3.36%)
May 17, 2018 1928 1936 1891 1918 0 -9.81(-0.51%)
May 16, 2018 1922 1963 1914 1928 0 +11.65(+0.61%)
May 15, 2018 1922 1948 1909 1916 0 -19.46(-1.01%)
May 14, 2018 1924 1948 1909 1936 0 +7.81(+0.41%)
May 11, 2018 1995 1997 1905 1928 0 -97.63(-4.82%)
May 10, 2018 2041 2078 1975 2026 0 +25.37(+1.27%)
May 09, 2018 2000 2037 1995 2000 0 +0.00(+0.00%)
May 08, 2018 2045 2063 1993 2000 0 -44.88(-2.19%)
May 07, 2018 2004 2061 1990 2045 0 +46.86(+2.34%)
May 04, 2018 1953 2014 1953 1998 0 +37.16(+1.89%)
May 03, 2018 2024 2041 1953 1961 0 -74.21(-3.65%)
May 02, 2018 2010 2049 1990 2035 0 +27.38(+1.36%)
May 01, 2018 2026 2035 1981 2008 0 -13.66(-0.68%)
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%)
Feb 01, 2018 2469 2469 2149 2211 0 -370.32(-14.35%)
Jan 31, 2018 2681 2707 2558 2581 0 -10.15(-0.39%)
Jan 30, 2018 2607 2629 2586 2592 0 -23.37(-0.89%)
Jan 29, 2018 2590 2635 2574 2615 0 +33.18(+1.29%)
Jan 26, 2018 2644 2660 2551 2582 0 -66.35(-2.51%)
Jan 25, 2018 2615 2648 2597 2648 0 +44.88(+1.72%)
Jan 24, 2018 2638 2644 2599 2603 0 -19.51(-0.74%)
Jan 23, 2018 2588 2635 2564 2623 0 +29.27(+1.13%)
Jan 22, 2018 2603 2611 2586 2594 0 -13.61(-0.52%)
Jan 19, 2018 2595 2621 2590 2607 0 +3.91(+0.15%)
Jan 18, 2018 2588 2609 2584 2603 0 +5.85(+0.23%)
Jan 17, 2018 2621 2658 2594 2597 0 -23.42(-0.89%)
Jan 16, 2018 2613 2644 2601 2621 0 -1.95(-0.07%)
Jan 12, 2018 2623 2623 2623 2623 0 -3.90(-0.15%)
Jan 11, 2018 2570 2631 2547 2627 0 +72.20(+2.83%)
Jan 10, 2018 2554 2554 2539 2554 0 -17.56(-0.68%)
Jan 09, 2018 2539 2595 2539 2572 0 +37.08(+1.46%)
Jan 08, 2018 2539 2558 2528 2535 0 -9.76(-0.38%)
Jan 05, 2018 2568 2568 2539 2545 0 -15.61(-0.61%)
Jan 04, 2018 2554 2576 2537 2560 0 +17.56(+0.69%)
Jan 03, 2018 2549 2551 2508 2543 0 -1.95(-0.08%)
Jan 02, 2018 2582 2593 2533 2545 0 -33.18(-1.29%)
Dec 29, 2017 2578 2578 2578 2578 0 -35.12(-1.34%)
Dec 28, 2017 2662 2662 2603 2613 0 -44.88(-1.69%)
Dec 27, 2017 2713 2718 2654 2658 0 -52.69(-1.94%)
Dec 26, 2017 2666 2714 2666 2711 0 +44.88(+1.68%)
Dec 22, 2017 2670 2695 2631 2666 0 +0.00(+0.00%)
Dec 21, 2017 2726 2730 2662 2666 0 -54.64(-2.01%)
Dec 20, 2017 2750 2757 2718 2720 0 -31.22(-1.13%)
Dec 19, 2017 2744 2765 2718 2752 0 +5.80(+0.21%)
Dec 18, 2017 2734 2767 2716 2746 0 +33.17(+1.22%)
Dec 15, 2017 2722 2763 2709 2713 0 -5.80(-0.21%)
Dec 14, 2017 2761 2771 2707 2718 0 -33.17(-1.21%)
Dec 13, 2017 2789 2789 2751 2752 0 -27.32(-0.98%)
Dec 12, 2017 2816 2820 2748 2779 0 -23.42(-0.84%)
Dec 11, 2017 2793 2813 2781 2802 0 +5.86(+0.21%)
Dec 08, 2017 2793 2804 2748 2796 0 +56.59(+2.07%)
Dec 07, 2017 2734 2794 2734 2740 0 +0.00(+0.00%)
Dec 06, 2017 2738 2746 2699 2740 0 +7.80(+0.29%)
Dec 05, 2017 2767 2771 2728 2732 0 -21.46(-0.78%)
Dec 04, 2017 2650 2765 2650 2754 0 +103.42(+3.90%)
Dec 01, 2017 2603 2668 2570 2650 0 -9.75(-0.37%)
Nov 30, 2017 2675 2703 2642 2660 0 -11.71(-0.44%)
Nov 29, 2017 2601 2718 2595 2672 0 +44.88(+1.71%)
Nov 28, 2017 2673 2689 2597 2627 0 -9.76(-0.37%)
Nov 27, 2017 2677 2765 2562 2636 0 +255.64(+10.74%)
Nov 24, 2017 2352 2389 2350 2381 0 +33.17(+1.41%)
Nov 22, 2017 2369 2385 2348 2348 0 -19.51(-0.82%)
Nov 21, 2017 2392 2392 2349 2367 0 -21.47(-0.90%)
Nov 20, 2017 2373 2402 2361 2389 0 +11.71(+0.49%)
Nov 17, 2017 2334 2412 2334 2377 0 +37.08(+1.58%)
Nov 16, 2017 2186 2350 2186 2340 0 +222.46(+10.51%)
Nov 15, 2017 2037 2141 2022 2117 0 +70.25(+3.43%)
Nov 14, 2017 2055 2063 2035 2047 0 -15.61(-0.76%)
Nov 13, 2017 2059 2063 2041 2063 0 -13.66(-0.66%)
Nov 10, 2017 2084 2104 2063 2076 0 -5.86(-0.28%)
Nov 09, 2017 2014 2082 2014 2082 0 +52.69(+2.60%)
Nov 08, 2017 2016 2043 2010 2030 0 +3.91(+0.19%)
Nov 07, 2017 2006 2035 2006 2026 0 +13.66(+0.68%)
Nov 06, 2017 1990 2016 1976 2012 0 +15.61(+0.78%)
Nov 03, 2017 2018 2018 1989 1996 0 -19.52(-0.97%)
Nov 02, 2017 2022 2024 1990 2016 0 -21.46(-1.05%)
Nov 01, 2017 2096 2096 2014 2037 0 -31.23(-1.51%)
Oct 31, 2017 2051 2074 2028 2069 0 +21.47(+1.05%)
Oct 30, 2017 2049 2055 2012 2047 0 -3.90(-0.19%)
Oct 27, 2017 2088 2090 1989 2051 0 -37.08(-1.78%)
Oct 26, 2017 2049 2141 2039 2088 0 +0.00(+0.00%)
Oct 25, 2017 2063 2121 2047 2088 0 +25.37(+1.23%)
Oct 24, 2017 2078 2078 2051 2063 0 -13.66(-0.66%)
Oct 23, 2017 2100 2115 2059 2076 0 -19.52(-0.93%)
Oct 20, 2017 2100 2115 2086 2096 0 +11.71(+0.56%)
Oct 19, 2017 2092 2093 2071 2084 0 -17.56(-0.84%)
Oct 18, 2017 2098 2117 2090 2102 0 +7.81(+0.37%)
Oct 17, 2017 2137 2143 2092 2094 0 -37.08(-1.74%)
Oct 16, 2017 2154 2167 2127 2131 0 -15.61(-0.73%)
Oct 13, 2017 2141 2168 2119 2147 0 +13.66(+0.64%)
Oct 12, 2017 2149 2151 2113 2133 0 -21.47(-1.00%)
Oct 11, 2017 2147 2158 2139 2154 0 +7.81(+0.36%)
Oct 10, 2017 2151 2161 2129 2147 0 +5.85(+0.27%)
Oct 09, 2017 2190 2192 2125 2141 0 -44.88(-2.05%)
Oct 06, 2017 2213 2215 2180 2186 0 -31.22(-1.41%)
Oct 05, 2017 2203 2227 2197 2217 0 +15.61(+0.71%)
Oct 04, 2017 2182 2217 2182 2201 0 +17.56(+0.80%)
Oct 03, 2017 2174 2186 2147 2184 0 +9.76(+0.45%)
Oct 02, 2017 2168 2180 2137 2174 0 +7.80(+0.36%)
Sep 29, 2017 2129 2195 2119 2166 0 +39.03(+1.83%)
Sep 28, 2017 2111 2139 2102 2127 0 +13.66(+0.65%)
Sep 27, 2017 2111 2127 2092 2113 0 +9.76(+0.46%)
Sep 26, 2017 2121 2141 2100 2104 0 -19.52(-0.92%)
Sep 25, 2017 2086 2133 2082 2123 0 +37.08(+1.78%)
Sep 22, 2017 2092 2125 2083 2086 0 -3.90(-0.19%)
Sep 21, 2017 2106 2106 2078 2090 0 -15.61(-0.74%)
Sep 20, 2017 2096 2117 2086 2106 0 +17.56(+0.84%)
Sep 19, 2017 2096 2108 2080 2088 0 -7.81(-0.37%)
Sep 18, 2017 2098 2108 2086 2096 0 -1.95(-0.09%)
Sep 15, 2017 2110 2123 2090 2098 0 -7.80(-0.37%)
Sep 14, 2017 2162 2164 2100 2106 0 -58.55(-2.71%)
Sep 13, 2017 2154 2170 2149 2164 0 +7.81(+0.36%)
Sep 12, 2017 2151 2168 2137 2156 0 +9.76(+0.45%)
Sep 11, 2017 2143 2156 2129 2147 0 +15.61(+0.73%)
Sep 08, 2017 2121 2151 2121 2131 0 +3.90(+0.18%)
Sep 07, 2017 2117 2131 2082 2127 0 +15.61(+0.74%)
Sep 06, 2017 2145 2150 2111 2111 0 -23.41(-1.10%)
Sep 05, 2017 2164 2174 2113 2135 0 -29.28(-1.35%)
Sep 01, 2017 2129 2168 2129 2164 0 +42.94(+2.02%)
Aug 31, 2017 2156 2156 2115 2121 0 -31.23(-1.45%)
Aug 30, 2017 2108 2170 2100 2152 0 +42.93(+2.04%)
Aug 29, 2017 2100 2127 2084 2110 0 -23.41(-1.10%)
Aug 28, 2017 2133 2147 2116 2133 0 +5.85(+0.28%)
Aug 25, 2017 2127 2133 2121 2127 0 +1.95(+0.09%)
Aug 24, 2017 2133 2133 2111 2125 0 +0.00(+0.00%)
Aug 23, 2017 2113 2128 2102 2125 0 +3.91(+0.18%)
Aug 22, 2017 2123 2133 2108 2121 0 +0.00(+0.00%)
Aug 21, 2017 2121 2129 2104 2121 0 -1.96(-0.09%)
Aug 18, 2017 2131 2152 2121 2123 0 -25.36(-1.18%)
Aug 17, 2017 2178 2201 2147 2149 0 -35.13(-1.61%)
Aug 16, 2017 2190 2215 2158 2184 0 -19.51(-0.89%)
Aug 15, 2017 2223 2223 2203 2203 0 -13.66(-0.62%)
Aug 14, 2017 2232 2251 2215 2217 0 +0.00(+0.00%)
Aug 11, 2017 2221 2248 2209 2217 0 -15.61(-0.70%)
Aug 10, 2017 2240 2260 2232 2232 0 -19.52(-0.87%)
Aug 09, 2017 2244 2270 2217 2252 0 -11.71(-0.52%)
Aug 08, 2017 2268 2293 2242 2264 0 -9.75(-0.43%)
Aug 07, 2017 2256 2291 2254 2273 0 +15.61(+0.69%)
Aug 04, 2017 2246 2262 2240 2258 0 +15.61(+0.70%)
Aug 03, 2017 2287 2287 2229 2242 0 -46.84(-2.05%)
Aug 02, 2017 2328 2328 2266 2289 0 -42.93(-1.84%)
Aug 01, 2017 2324 2337 2285 2332 0 +11.71(+0.50%)
Jul 31, 2017 2432 2432 2318 2320 0 -109.31(-4.50%)
Jul 28, 2017 2410 2439 2398 2430 0 +13.66(+0.57%)
Jul 27, 2017 2365 2461 2334 2416 0 +68.30(+2.91%)
Jul 26, 2017 2396 2404 2344 2348 0 -46.83(-1.96%)
Jul 25, 2017 2394 2404 2383 2394 0 +15.64(+0.66%)
Jul 24, 2017 2379 2392 2359 2379 0 +1.95(+0.08%)
Jul 21, 2017 2396 2396 2363 2377 0 -7.81(-0.33%)
Jul 20, 2017 2348 2406 2334 2385 0 +44.88(+1.92%)
Jul 19, 2017 2301 2351 2301 2340 0 +48.79(+2.13%)
Jul 18, 2017 2295 2299 2270 2291 0 -5.86(-0.26%)
Jul 17, 2017 2305 2318 2291 2297 0 -13.66(-0.59%)
Jul 14, 2017 2277 2332 2277 2311 0 +29.28(+1.28%)
Jul 13, 2017 2234 2283 2229 2281 0 +48.78(+2.19%)
Jul 12, 2017 2256 2281 2231 2232 0 -11.71(-0.52%)
Jul 11, 2017 2252 2256 2229 2244 0 -7.83(-0.35%)
Jul 10, 2017 2279 2279 2246 2252 0 -37.08(-1.62%)
Jul 07, 2017 2328 2328 2285 2289 0 -37.07(-1.59%)
Jul 06, 2017 2322 2336 2313 2326 0 +0.00(+0.00%)
Jul 05, 2017 2330 2347 2314 2326 0 -1.95(-0.08%)
Jul 03, 2017 2330 2359 2320 2328 0 +7.80(+0.34%)
Jun 30, 2017 2320 2339 2289 2320 0 +11.71(+0.51%)
Jun 29, 2017 2342 2352 2283 2309 0 -23.39(-1.00%)
Jun 28, 2017 2293 2334 2293 2332 0 +62.45(+2.75%)
Jun 27, 2017 2248 2285 2246 2270 0 +17.56(+0.78%)
Jun 26, 2017 2227 2264 2217 2252 0 +27.32(+1.23%)
Jun 23, 2017 2176 2229 2166 2225 0 +50.73(+2.33%)
Jun 22, 2017 2221 2232 2168 2174 0 -44.88(-2.02%)
Jun 21, 2017 2223 2223 2184 2219 0 +5.86(+0.26%)
Jun 20, 2017 2291 2293 2211 2213 0 -85.87(-3.74%)
Jun 19, 2017 2322 2334 2291 2299 0 -23.41(-1.01%)
Jun 16, 2017 2277 2324 2266 2322 0 +27.31(+1.19%)
Jun 15, 2017 2252 2328 2250 2295 0 +19.46(+0.86%)
Jun 14, 2017 2289 2289 2244 2275 0 -7.81(-0.34%)
Jun 13, 2017 2266 2287 2260 2283 0 +29.27(+1.30%)
Jun 12, 2017 2221 2279 2221 2254 0 +46.84(+2.12%)
Jun 09, 2017 2184 2223 2184 2207 0 +25.35(+1.16%)
Jun 08, 2017 2166 2188 2149 2182 0 +11.74(+0.54%)
Jun 07, 2017 2133 2180 2119 2170 0 +41.03(+1.93%)
Jun 06, 2017 2162 2170 2125 2129 0 -54.64(-2.50%)
Jun 05, 2017 2172 2211 2147 2184 0 +37.08(+1.73%)
Jun 02, 2017 2137 2168 2121 2147 0 +9.76(+0.46%)
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.