Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publishing - Newspapers Sector (CIX: MSECTOR727 )

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 (%)
Oct 31, 2012 2062 2086 2028 2055 0 +8.45(+0.41%)
Oct 26, 2012 2047 2047 2047 0 -9.04(-0.44%)
Oct 25, 2012 2176 2181 2040 2056 0 -126.59(-5.80%)
Oct 24, 2012 2195 2203 2164 2182 0 -6.14(-0.28%)
Oct 23, 2012 2197 2208 2155 2188 0 -41.93(-1.88%)
Oct 19, 2012 2268 2277 2193 2230 0 -41.29(-1.82%)
Oct 18, 2012 2284 2298 2259 2272 0 -16.25(-0.71%)
Oct 17, 2012 2280 2306 2256 2288 0 +2.64(+0.12%)
Oct 16, 2012 2247 2304 2222 2285 0 +39.48(+1.76%)
Oct 15, 2012 2243 2283 2155 2246 0 +17.04(+0.76%)
Oct 12, 2012 2227 2247 2189 2229 0 +8.60(+0.39%)
Oct 11, 2012 2226 2256 2206 2220 0 +18.11(+0.82%)
Oct 10, 2012 2180 2227 2181 2202 0 -8.37(-0.38%)
Oct 09, 2012 2231 2240 2184 2210 0 -22.68(-1.02%)
Oct 08, 2012 2229 2262 2219 2233 0 -29.82(-1.32%)
Oct 06, 2012 2264 2294 2240 2263 0 +0.00(+0.00%)
Oct 05, 2012 2264 2294 2240 2263 0 +11.98(+0.53%)
Oct 04, 2012 2233 2265 2209 2251 0 +33.43(+1.51%)
Oct 03, 2012 2220 2242 2200 2217 0 -0.60(-0.03%)
Oct 02, 2012 2207 2237 2189 2218 0 +14.80(+0.67%)
Oct 01, 2012 2211 2243 2187 2203 0 +11.36(+0.52%)
Sep 28, 2012 2205 2225 2180 2192 0 -21.32(-0.96%)
Sep 27, 2012 2193 2228 2179 2213 0 +26.22(+1.20%)
Sep 26, 2012 2210 2226 2173 2187 0 -17.45(-0.79%)
Sep 25, 2012 2252 2267 2198 2204 0 -35.42(-1.58%)
Sep 24, 2012 2257 2339 2220 2240 0 -18.58(-0.82%)
Sep 21, 2012 2264 2278 2215 2258 0 +14.16(+0.63%)
Sep 20, 2012 2184 2269 2199 2244 0 +22.31(+1.00%)
Sep 19, 2012 2186 2245 2172 2222 0 +41.84(+1.92%)
Sep 18, 2012 2203 2227 2156 2180 0 -19.59(-0.89%)
Sep 17, 2012 2192 2217 2167 2200 0 +5.65(+0.26%)
Sep 14, 2012 2173 2219 2163 2194 0 +26.13(+1.21%)
Sep 13, 2012 2132 2185 2116 2168 0 +34.48(+1.62%)
Sep 12, 2012 2135 2143 2107 2133 0 +8.65(+0.41%)
Sep 11, 2012 2088 2153 2078 2125 0 +38.79(+1.86%)
Sep 10, 2012 2069 2099 2063 2086 0 +12.26(+0.59%)
Sep 07, 2012 2082 2097 2057 2074 0 -3.86(-0.19%)
Sep 06, 2012 2043 2088 2032 2078 0 +45.10(+2.22%)
Sep 05, 2012 2048 2070 2006 2032 0 -10.07(-0.49%)
Sep 04, 2012 2005 2056 1980 2043 0 +38.31(+1.91%)
Aug 31, 2012 2004 2004 2004 0 +4.12(+0.21%)
Aug 30, 2012 1999 2019 1983 2000 0 -6.47(-0.32%)
Aug 29, 2012 2000 2017 1983 2007 0 +11.57(+0.58%)
Aug 27, 2012 1989 2034 1987 1995 0 -23.10(-1.14%)
Aug 24, 2012 1967 2026 1987 2018 0 +13.15(+0.66%)
Aug 23, 2012 1985 2021 1989 2005 0 -10.64(-0.53%)
Aug 22, 2012 2027 2042 1995 2016 0 -15.31(-0.75%)
Aug 21, 2012 2044 2068 2025 2031 0 -7.58(-0.37%)
Aug 20, 2012 2029 2056 2013 2038 0 +3.55(+0.17%)
Aug 17, 2012 2026 2049 2012 2035 0 +12.00(+0.59%)
Aug 16, 2012 1995 2036 1987 2023 0 +30.97(+1.55%)
Aug 15, 2012 1986 2015 1965 1992 0 +1.29(+0.06%)
Aug 14, 2012 1997 2015 1978 1991 0 +0.17(+0.01%)
Aug 13, 2012 1948 2004 1961 1990 0 +9.94(+0.50%)
Aug 11, 2012 1964 1994 1950 1981 0 +0.00(+0.00%)
Aug 10, 2012 1964 1994 1950 1981 0 +3.45(+0.17%)
Aug 09, 2012 1972 2001 1936 1977 0 +5.34(+0.27%)
Aug 08, 2012 1928 1990 1919 1972 0 +41.73(+2.16%)
Aug 07, 2012 1924 1952 1911 1930 0 +16.52(+0.86%)
Aug 06, 2012 1884 1929 1875 1914 0 +34.96(+1.86%)
Aug 03, 2012 1870 1911 1848 1879 0 +45.05(+2.46%)
Aug 02, 2012 1838 1863 1811 1833 0 -16.71(-0.90%)
Aug 01, 2012 1869 1892 1843 1850 0 -8.01(-0.43%)
Jul 31, 2012 1866 1880 1846 1858 0 -8.13(-0.44%)
Jul 30, 2012 1892 1910 1855 1866 0 -24.48(-1.29%)
Jul 27, 2012 1880 1914 1846 1891 0 +43.43(+2.35%)
Jul 26, 2012 1841 1881 1808 1847 0 +32.78(+1.81%)
Jul 25, 2012 1826 1845 1804 1815 0 +0.73(+0.04%)
Jul 24, 2012 1851 1854 1792 1814 0 -38.19(-2.06%)
Jul 23, 2012 1877 1890 1832 1852 0 -51.61(-2.71%)
Jul 20, 2012 1913 1933 1889 1904 0 -18.84(-0.98%)
Jul 19, 2012 1923 1961 1904 1923 0 +0.36(+0.02%)
Jul 18, 2012 1902 1936 1885 1922 0 +19.55(+1.03%)
Jul 17, 2012 1911 1928 1878 1903 0 +1.93(+0.10%)
Jul 16, 2012 1889 1953 1846 1901 0 +18.66(+0.99%)
Jul 14, 2012 1875 1908 1861 1882 0 +0.00(+0.00%)
Jul 13, 2012 1875 1908 1861 1882 0 +19.26(+1.03%)
Jul 12, 2012 1871 1897 1842 1863 0 -21.66(-1.15%)
Jul 11, 2012 1903 1913 1855 1884 0 -19.09(-1.00%)
Jul 10, 2012 1926 1941 1879 1904 0 -12.60(-0.66%)
Jul 09, 2012 1902 1939 1897 1916 0 -19.75(-1.02%)
Jul 06, 2012 1930 1957 1916 1936 0 -14.69(-0.75%)
Jul 05, 2012 1961 1970 1929 1951 0 -20.84(-1.06%)
Jul 03, 2012 1971 1971 1971 0 +1.82(+0.09%)
Jul 02, 2012 1954 1979 1915 1970 0 +30.00(+1.55%)
Jun 30, 2012 1953 1966 1913 1940 0 -0.85(-0.04%)
Jun 29, 2012 1953 1966 1913 1940 0 +22.07(+1.15%)
Jun 28, 2012 1880 1926 1862 1918 0 +26.63(+1.41%)
Jun 27, 2012 1855 1908 1845 1892 0 +42.93(+2.32%)
Jun 26, 2012 1803 1870 1791 1849 0 +60.06(+3.36%)
Jun 25, 2012 1802 1815 1774 1789 0 -37.78(-2.07%)
Jun 22, 2012 1829 1847 1800 1827 0 +17.84(+0.99%)
Jun 21, 2012 1816 1856 1768 1809 0 -1.63(-0.09%)
Jun 20, 2012 1819 1834 1787 1810 0 -5.21(-0.29%)
Jun 19, 2012 1799 1829 1783 1816 0 +25.33(+1.41%)
Jun 18, 2012 1781 1806 1766 1790 0 +3.09(+0.17%)
Jun 15, 2012 1773 1795 1754 1787 0 +21.82(+1.24%)
Jun 14, 2012 1739 1776 1723 1765 0 +33.48(+1.93%)
Jun 13, 2012 1755 1762 1723 1732 0 -24.43(-1.39%)
Jun 12, 2012 1728 1761 1714 1756 0 +31.34(+1.82%)
Jun 11, 2012 1771 1776 1718 1725 0 -29.63(-1.69%)
Jun 08, 2012 1733 1764 1713 1755 0 +16.14(+0.93%)
Jun 07, 2012 1779 1784 1729 1738 0 -11.30(-0.65%)
Jun 06, 2012 1710 1763 1697 1750 0 +47.29(+2.78%)
Jun 05, 2012 1678 1721 1664 1702 0 +11.78(+0.70%)
Jun 04, 2012 1685 1704 1663 1691 0 +6.83(+0.41%)
Jun 02, 2012 1700 1721 1669 1684 0 +0.00(+0.00%)
Jun 01, 2012 1700 1721 1669 1684 0 -56.64(-3.25%)
May 31, 2012 1740 1758 1705 1740 0 +7.70(+0.44%)
May 30, 2012 1741 1751 1712 1733 0 -28.92(-1.64%)
May 29, 2012 1748 1777 1733 1762 0 +30.31(+1.75%)
May 25, 2012 1731 1731 1731 0 +0.09(+0.01%)
May 24, 2012 1710 1744 1688 1731 0 +27.17(+1.59%)
May 23, 2012 1688 1716 1661 1704 0 +4.42(+0.26%)
May 22, 2012 1709 1737 1685 1700 0 -3.24(-0.19%)
May 21, 2012 1710 1734 1687 1703 0 -4.35(-0.25%)
May 18, 2012 1728 1742 1691 1707 0 -14.99(-0.87%)
May 17, 2012 1734 1773 1718 1722 0 -26.63(-1.52%)
May 16, 2012 1758 1788 1739 1749 0 +5.19(+0.30%)
May 15, 2012 1737 1778 1725 1744 0 +5.29(+0.30%)
May 14, 2012 1734 1761 1719 1738 0 -16.01(-0.91%)
May 11, 2012 1744 1773 1733 1754 0 -2.82(-0.16%)
May 10, 2012 1776 1820 1740 1757 0 -5.10(-0.29%)
May 09, 2012 1744 1826 1729 1762 0 -3.70(-0.21%)
May 08, 2012 1748 1780 1725 1766 0 +5.05(+0.29%)
May 07, 2012 1729 1785 1724 1761 0 +1.51(+0.09%)
May 04, 2012 1811 1816 1740 1759 0 -59.32(-3.26%)
May 03, 2012 1837 1846 1802 1819 0 -22.35(-1.21%)
May 02, 2012 1836 1859 1825 1841 0 +0.86(+0.05%)
May 01, 2012 1845 1873 1830 1840 0 -1.85(-0.10%)
Apr 30, 2012 1859 1865 1815 1842 0 -22.78(-1.22%)
Apr 27, 2012 1831 1875 1833 1865 0 +26.47(+1.44%)
Apr 26, 2012 1843 1865 1824 1838 0 -3.69(-0.20%)
Apr 25, 2012 1813 1861 1811 1842 0 +30.96(+1.71%)
Apr 24, 2012 1820 1840 1802 1811 0 -2.71(-0.15%)
Apr 23, 2012 1821 1833 1786 1814 0 -32.14(-1.74%)
Apr 20, 2012 1837 1871 1837 1846 0 +2.26(+0.12%)
Apr 19, 2012 1843 1874 1820 1844 0 +9.28(+0.51%)
Apr 18, 2012 1859 1869 1829 1834 0 -32.69(-1.75%)
Apr 17, 2012 1854 1895 1845 1867 0 +23.42(+1.27%)
Apr 16, 2012 1934 1946 1815 1844 0 -85.15(-4.41%)
Apr 13, 2012 1927 1948 1902 1929 0 -5.68(-0.29%)
Apr 12, 2012 1898 1941 1890 1935 0 +38.43(+2.03%)
Apr 11, 2012 1890 1911 1866 1896 0 +31.05(+1.66%)
Apr 10, 2012 1896 1920 1857 1865 0 -41.29(-2.17%)
Apr 09, 2012 1866 1915 1875 1906 0 -19.23(-1.00%)
Apr 05, 2012 1925 1944 1908 1926 0 -6.29(-0.33%)
Apr 04, 2012 1915 1950 1908 1932 0 -24.53(-1.25%)
Apr 03, 2012 1977 1990 1937 1956 0 -23.63(-1.19%)
Apr 02, 2012 1969 2000 1945 1980 0 +7.01(+0.36%)
Mar 30, 2012 1967 1993 1935 1973 0 +16.92(+0.86%)
Mar 29, 2012 1962 1980 1915 1956 0 -19.51(-0.99%)
Mar 28, 2012 2015 2018 1959 1976 0 -39.17(-1.94%)
Mar 27, 2012 2021 2058 2006 2015 0 -27.28(-1.34%)
Mar 26, 2012 2028 2048 2006 2042 0 +40.78(+2.04%)
Mar 23, 2012 1954 2013 1958 2001 0 +19.41(+0.98%)
Mar 22, 2012 1964 2003 1967 1982 0 -21.79(-1.09%)
Mar 21, 2012 1991 2025 1988 2004 0 -3.97(-0.20%)
Mar 20, 2012 1992 2026 1979 2008 0 -1.01(-0.05%)
Mar 19, 2012 1991 2033 1972 2009 0 +7.64(+0.38%)
Mar 16, 2012 2005 2020 1981 2001 0 -4.03(-0.20%)
Mar 15, 2012 1948 2009 1952 2005 0 +37.35(+1.90%)
Mar 14, 2012 1951 1992 1945 1968 0 -8.48(-0.43%)
Mar 13, 2012 1926 1985 1932 1976 0 +39.02(+2.01%)
Mar 12, 2012 1934 1958 1912 1937 0 +6.16(+0.32%)
Mar 09, 2012 1933 1962 1915 1931 0 +2.35(+0.12%)
Mar 08, 2012 1934 1953 1910 1929 0 +12.56(+0.66%)
Mar 07, 2012 1897 1933 1903 1916 0 -8.15(-0.42%)
Mar 06, 2012 1941 1961 1911 1924 0 -37.06(-1.89%)
Mar 05, 2012 1921 1972 1913 1961 0 +21.02(+1.08%)
Mar 02, 2012 1969 1983 1927 1940 0 -27.95(-1.42%)
Mar 01, 2012 1970 1993 1946 1968 0 +8.45(+0.43%)
Feb 29, 2012 1988 2015 1942 1960 0 -25.16(-1.27%)
Feb 28, 2012 1995 2021 1962 1985 0 -22.76(-1.13%)
Feb 27, 2012 1999 2031 1972 2008 0 -2.28(-0.11%)
Feb 24, 2012 2013 2046 1983 2010 0 -0.68(-0.03%)
Feb 23, 2012 1997 2022 1955 2011 0 +12.32(+0.62%)
Feb 22, 2012 1982 2046 1963 1998 0 +23.71(+1.20%)
Feb 21, 2012 1998 2008 1949 1975 0 -22.23(-1.11%)
Feb 17, 2012 1997 1997 1997 0 +10.23(+0.51%)
Feb 16, 2012 1956 1998 1945 1987 0 +35.51(+1.82%)
Feb 15, 2012 1954 1982 1927 1951 0 -16.45(-0.84%)
Feb 14, 2012 1974 1987 1938 1968 0 -16.63(-0.84%)
Feb 13, 2012 1985 2009 1961 1984 0 +20.43(+1.04%)
Feb 10, 2012 1972 1989 1947 1964 0 -36.59(-1.83%)
Feb 09, 2012 2006 2018 1971 2000 0 -3.47(-0.17%)
Feb 08, 2012 1980 2026 1968 2004 0 +27.77(+1.41%)
Feb 07, 2012 1997 2023 1954 1976 0 -22.98(-1.15%)
Feb 06, 2012 1960 2022 1966 1999 0 +2.45(+0.12%)
Feb 03, 2012 1979 2020 1952 1997 0 +43.80(+2.24%)
Feb 02, 2012 1950 1988 1934 1953 0 -6.28(-0.32%)
Feb 01, 2012 1939 1981 1925 1959 0 +35.58(+1.85%)
Jan 31, 2012 1957 1970 1911 1923 0 -21.56(-1.11%)
Jan 30, 2012 1998 2021 1924 1945 0 -80.43(-3.97%)
Jan 27, 2012 2030 2051 1986 2025 0 -8.56(-0.42%)
Jan 26, 2012 2053 2086 2015 2034 0 -13.35(-0.65%)
Jan 25, 2012 2024 2060 2002 2047 0 +19.39(+0.96%)
Jan 24, 2012 2008 2046 1983 2028 0 +11.25(+0.56%)
Jan 23, 2012 1991 2051 1993 2017 0 +1.47(+0.07%)
Jan 20, 2012 1987 2046 1976 2015 0 +13.88(+0.69%)
Jan 19, 2012 1998 2030 1969 2001 0 +3.71(+0.19%)
Jan 18, 2012 1955 2008 1961 1998 0 +28.65(+1.46%)
Jan 17, 2012 1988 2005 1954 1969 0 +6.13(+0.31%)
Jan 13, 2012 1963 1963 1963 0 -5.97(-0.30%)
Jan 12, 2012 1950 1993 1936 1969 0 +9.20(+0.47%)
Jan 11, 2012 1920 1973 1927 1960 0 +21.91(+1.13%)
Jan 10, 2012 1913 1955 1902 1938 0 +49.67(+2.63%)
Jan 09, 2012 1866 1907 1867 1888 0 +4.01(+0.21%)
Jan 06, 2012 1873 1896 1848 1884 0 +9.86(+0.53%)
Jan 05, 2012 1843 1898 1840 1874 0 +2.74(+0.15%)
Jan 04, 2012 1875 1891 1846 1871 0 +27.22(+1.48%)
Dec 30, 2011 1856 1888 1835 1844 0 -11.48(-0.62%)
Dec 29, 2011 1832 1863 1822 1856 0 +28.04(+1.53%)
Dec 28, 2011 1870 1876 1813 1828 0 -33.74(-1.81%)
Dec 27, 2011 1856 1879 1841 1861 0 -4.59(-0.25%)
Dec 23, 2011 1866 1866 1866 0 +52.61(+2.90%)
Dec 21, 2011 1790 1819 1757 1813 0 +22.28(+1.24%)
Dec 20, 2011 1753 1809 1750 1791 0 +67.74(+3.93%)
Dec 19, 2011 1770 1781 1711 1723 0 -35.29(-2.01%)
Dec 16, 2011 1763 1808 1735 1759 0 +9.30(+0.53%)
Dec 15, 2011 1778 1792 1739 1749 0 -1.42(-0.08%)
Dec 14, 2011 1766 1785 1735 1751 0 -16.64(-0.94%)
Dec 13, 2011 1804 1837 1753 1767 0 -34.56(-1.92%)
Dec 12, 2011 1771 1812 1748 1802 0 +8.11(+0.45%)
Dec 09, 2011 1696 1810 1708 1794 0 +83.65(+4.89%)
Dec 08, 2011 1811 1824 1700 1710 0 -95.11(-5.27%)
Dec 07, 2011 1742 1860 1721 1805 0 +46.90(+2.67%)
Dec 06, 2011 1774 1793 1745 1758 0 -19.20(-1.08%)
Dec 05, 2011 1756 1855 1719 1778 0 +43.15(+2.49%)
Dec 02, 2011 1681 1754 1680 1735 0 +55.55(+3.31%)
Dec 01, 2011 1648 1702 1631 1679 0 +29.72(+1.80%)
Nov 30, 2011 1601 1656 1593 1649 0 +89.34(+5.73%)
Nov 29, 2011 1561 1590 1547 1560 0 -10.88(-0.69%)
Nov 28, 2011 1577 1617 1557 1571 0 +16.63(+1.07%)
Nov 25, 2011 1542 1583 1524 1554 0 +5.12(+0.33%)
Nov 23, 2011 1549 1549 1549 0 -36.10(-2.28%)
Nov 22, 2011 1603 1616 1576 1585 0 -19.67(-1.23%)
Nov 21, 2011 1607 1629 1587 1605 0 -32.94(-2.01%)
Nov 18, 2011 1648 1658 1624 1638 0 +1.15(+0.07%)
Nov 17, 2011 1653 1678 1619 1637 0 -21.50(-1.30%)
Nov 16, 2011 1616 1695 1623 1658 0 -1.60(-0.10%)
Nov 15, 2011 1619 1672 1619 1660 0 +20.15(+1.23%)
Nov 14, 2011 1651 1667 1623 1640 0 -19.86(-1.20%)
Nov 11, 2011 1641 1683 1636 1659 0 +41.50(+2.57%)
Nov 10, 2011 1604 1638 1592 1618 0 +21.29(+1.33%)
Nov 09, 2011 1634 1646 1583 1597 0 -83.65(-4.98%)
Nov 08, 2011 1663 1693 1629 1680 0 +27.84(+1.68%)
Nov 07, 2011 1639 1671 1605 1652 0 +9.95(+0.61%)
Nov 04, 2011 1659 1669 1611 1642 0 -35.26(-2.10%)
Nov 03, 2011 1667 1696 1626 1678 0 +35.76(+2.18%)
Nov 02, 2011 1641 1668 1600 1642 0 +31.72(+1.97%)
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.