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, 2012 912.65 915.48 897.99 910.83 0 -8.71(-0.95%)
May 30, 2012 931.89 935.65 918.53 919.54 0 -28.47(-3.00%)
May 29, 2012 948.03 953.45 940.32 948.01 0 +11.16(+1.19%)
May 25, 2012 936.85 936.85 936.85 0 -10.83(-1.14%)
May 24, 2012 940.22 951.12 934.77 947.69 0 +8.99(+0.96%)
May 23, 2012 937.33 939.67 923.97 938.69 0 -16.93(-1.77%)
May 22, 2012 955.96 964.32 950.47 955.62 0 -4.27(-0.45%)
May 21, 2012 950.65 960.51 947.47 959.89 0 +13.93(+1.47%)
May 18, 2012 953.72 955.28 942.40 945.96 0 -6.22(-0.65%)
May 17, 2012 963.55 965.85 949.57 952.19 0 -17.17(-1.77%)
May 16, 2012 977.76 981.28 968.94 969.36 0 -3.02(-0.31%)
May 15, 2012 976.45 981.99 969.90 972.37 0 -8.81(-0.90%)
May 14, 2012 975.25 987.08 972.41 981.18 0 -14.04(-1.41%)
May 11, 2012 997.55 1006 992.83 995.22 0 -6.74(-0.67%)
May 10, 2012 1005 1010 999.75 1002 0 -3.16(-0.31%)
May 09, 2012 995.53 1009 993.18 1005 0 -5.04(-0.50%)
May 08, 2012 1008 1013 998.01 1010 0 +0.45(+0.04%)
May 07, 2012 1005 1012 1003 1010 0 +4.15(+0.41%)
May 04, 2012 1018 1021 1003 1006 0 -21.91(-2.13%)
May 03, 2012 1029 1035 1025 1027 0 +2.13(+0.21%)
May 02, 2012 1023 1030 1016 1025 0 +3.08(+0.30%)
May 01, 2012 1022 1030 1020 1022 0 +8.02(+0.79%)
Apr 30, 2012 1019 1021 1012 1014 0 -8.34(-0.82%)
Apr 27, 2012 1014 1026 1010 1023 0 +11.37(+1.12%)
Apr 26, 2012 1003 1015 1001 1011 0 -18.15(-1.76%)
Apr 25, 2012 1022 1036 1017 1029 0 -10.96(-1.05%)
Apr 24, 2012 1038 1045 1035 1040 0 +13.99(+1.36%)
Apr 23, 2012 1017 1028 1012 1026 0 -13.10(-1.26%)
Apr 20, 2012 1034 1045 1032 1039 0 +4.88(+0.47%)
Apr 19, 2012 1033 1041 1029 1035 0 -3.41(-0.33%)
Apr 18, 2012 1037 1043 1035 1038 0 +0.52(+0.05%)
Apr 17, 2012 1035 1041 1033 1037 0 +1.11(+0.11%)
Apr 16, 2012 1032 1041 1023 1036 0 +7.57(+0.74%)
Apr 13, 2012 1035 1038 1025 1029 0 -28.78(-2.72%)
Apr 12, 2012 1047 1060 1046 1058 0 +13.49(+1.29%)
Apr 11, 2012 1047 1052 1042 1044 0 +1.25(+0.12%)
Apr 10, 2012 1056 1058 1041 1043 0 -16.89(-1.59%)
Apr 09, 2012 1052 1064 1049 1060 0 -2.58(-0.24%)
Apr 05, 2012 1058 1065 1058 1062 0 -1.68(-0.16%)
Apr 04, 2012 1067 1075 1058 1064 0 -31.69(-2.89%)
Apr 03, 2012 1109 1111 1091 1096 0 -21.06(-1.89%)
Apr 02, 2012 1097 1120 1096 1117 0 +21.84(+1.99%)
Mar 30, 2012 1095 1099 1091 1095 0 +8.49(+0.78%)
Mar 29, 2012 1085 1088 1077 1086 0 -14.15(-1.29%)
Mar 28, 2012 1110 1112 1096 1101 0 +1.62(+0.15%)
Mar 27, 2012 1103 1108 1098 1099 0 -9.18(-0.83%)
Mar 26, 2012 1104 1114 1099 1108 0 +27.06(+2.50%)
Mar 23, 2012 1070 1083 1065 1081 0 +17.33(+1.63%)
Mar 22, 2012 1061 1068 1059 1064 0 +4.27(+0.40%)
Mar 21, 2012 1062 1066 1057 1059 0 -5.96(-0.56%)
Mar 20, 2012 1061 1067 1052 1065 0 +1.05(+0.10%)
Mar 19, 2012 1061 1068 1059 1064 0 +0.50(+0.05%)
Mar 16, 2012 1062 1066 1059 1064 0 +0.53(+0.05%)
Mar 15, 2012 1056 1064 1050 1063 0 +4.01(+0.38%)
Mar 14, 2012 1069 1072 1055 1059 0 -13.36(-1.25%)
Mar 13, 2012 1059 1073 1057 1073 0 +16.45(+1.56%)
Mar 12, 2012 1055 1058 1050 1056 0 +0.01(+0.00%)
Mar 09, 2012 1057 1062 1051 1056 0 -4.87(-0.46%)
Mar 08, 2012 1056 1064 1050 1061 0 +20.02(+1.92%)
Mar 07, 2012 1035 1044 1034 1041 0 +11.18(+1.09%)
Mar 06, 2012 1039 1042 1026 1030 0 -28.04(-2.65%)
Mar 05, 2012 1058 1061 1050 1058 0 +1.03(+0.10%)
Mar 02, 2012 1066 1069 1054 1057 0 -20.35(-1.89%)
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.