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, 2016 1923 1951 1915 1932 0 +18.73(+0.98%)
May 27, 2016 1913 1913 1913 1913 0 -3.12(-0.16%)
May 26, 2016 1907 1932 1901 1916 0 -10.15(-0.53%)
May 25, 2016 1926 1942 1912 1926 0 +3.13(+0.16%)
May 24, 2016 1911 1948 1908 1923 0 +28.88(+1.52%)
May 23, 2016 1911 1932 1892 1894 0 -20.30(-1.06%)
May 20, 2016 1874 1930 1866 1915 0 +52.69(+2.83%)
May 19, 2016 1872 1884 1854 1862 0 -12.88(-0.69%)
May 18, 2016 1885 1914 1856 1875 0 -17.95(-0.95%)
May 17, 2016 1929 1940 1867 1893 0 -34.35(-1.78%)
May 16, 2016 1917 1942 1902 1927 0 +15.22(+0.80%)
May 13, 2016 1958 1958 1895 1912 0 -54.63(-2.78%)
May 12, 2016 1992 1999 1952 1967 0 -24.59(-1.23%)
May 11, 2016 1984 1996 1968 1991 0 +1.17(+0.06%)
May 10, 2016 1996 2018 1978 1990 0 -1.17(-0.06%)
May 09, 2016 1996 2010 1979 1991 0 -6.64(-0.33%)
May 06, 2016 1967 2002 1966 1998 0 +23.81(+1.21%)
May 05, 2016 1988 2004 1967 1974 0 -10.93(-0.55%)
May 04, 2016 1999 2002 1978 1985 0 -19.51(-0.97%)
May 03, 2016 1988 2026 1978 2005 0 +0.39(+0.02%)
May 02, 2016 2001 2007 1988 2004 0 +1.56(+0.08%)
Apr 29, 2016 1958 2029 1950 2003 0 +44.88(+2.29%)
Apr 28, 2016 1926 1976 1875 1958 0 +67.52(+3.57%)
Apr 27, 2016 1885 1893 1866 1890 0 +1.17(+0.06%)
Apr 26, 2016 1887 1897 1876 1889 0 +5.08(+0.27%)
Apr 25, 2016 1891 1891 1868 1884 0 -13.27(-0.70%)
Apr 22, 2016 1864 1902 1864 1897 0 +31.61(+1.69%)
Apr 21, 2016 1884 1886 1861 1866 0 -10.93(-0.58%)
Apr 20, 2016 1879 1886 1866 1877 0 -3.90(-0.21%)
Apr 19, 2016 1873 1904 1871 1880 0 +1.56(+0.08%)
Apr 18, 2016 1868 1880 1845 1879 0 +6.24(+0.33%)
Apr 15, 2016 1843 1875 1843 1873 0 +24.98(+1.35%)
Apr 14, 2016 1880 1886 1841 1848 0 -35.12(-1.87%)
Apr 13, 2016 1830 1887 1830 1883 0 +59.32(+3.25%)
Apr 12, 2016 1800 1840 1794 1823 0 +28.88(+1.61%)
Apr 11, 2016 1776 1823 1773 1795 0 +26.15(+1.48%)
Apr 08, 2016 1780 1827 1758 1768 0 +6.24(+0.35%)
Apr 07, 2016 1793 1809 1749 1762 0 -37.09(-2.06%)
Apr 06, 2016 1807 1813 1785 1799 0 -7.03(-0.39%)
Apr 05, 2016 1806 1831 1797 1806 0 -17.21(-0.94%)
Apr 04, 2016 1867 1867 1816 1824 0 -42.93(-2.30%)
Apr 01, 2016 1845 1873 1834 1866 0 +12.49(+0.67%)
Mar 31, 2016 1850 1864 1834 1854 0 +1.17(+0.06%)
Mar 30, 2016 1866 1873 1841 1853 0 -13.66(-0.73%)
Mar 29, 2016 1809 1872 1787 1866 0 +49.57(+2.73%)
Mar 28, 2016 1788 1820 1782 1817 0 +37.91(+2.13%)
Mar 24, 2016 1779 1779 1779 1779 0 +2.73(+0.15%)
Mar 23, 2016 1786 1802 1774 1776 0 -9.36(-0.52%)
Mar 22, 2016 1810 1815 1782 1786 0 -36.30(-1.99%)
Mar 21, 2016 1818 1828 1798 1822 0 +3.51(+0.19%)
Mar 18, 2016 1848 1866 1795 1818 0 -24.98(-1.36%)
Mar 17, 2016 1786 1852 1768 1843 0 +55.42(+3.10%)
Mar 16, 2016 1738 1793 1738 1788 0 +48.01(+2.76%)
Mar 15, 2016 1798 1798 1735 1740 0 -72.20(-3.98%)
Mar 14, 2016 1777 1824 1756 1812 0 +35.51(+2.00%)
Mar 11, 2016 1761 1787 1757 1777 0 +34.74(+1.99%)
Mar 10, 2016 1762 1772 1717 1742 0 -13.27(-0.76%)
Mar 09, 2016 1731 1764 1731 1755 0 +28.10(+1.63%)
Mar 08, 2016 1752 1752 1710 1727 0 -36.69(-2.08%)
Mar 07, 2016 1740 1773 1736 1764 0 +19.91(+1.14%)
Mar 04, 2016 1745 1751 1717 1744 0 +4.29(+0.25%)
Mar 03, 2016 1694 1740 1694 1740 0 +43.71(+2.58%)
Mar 02, 2016 1686 1696 1671 1696 0 +10.15(+0.60%)
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.