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, 2016 3482 3501 3436 3440 0 -42.97(-1.23%)
Oct 28, 2016 3461 3531 3434 3483 0 +28.22(+0.82%)
Oct 27, 2016 3586 3589 3406 3455 0 -119.04(-3.33%)
Oct 26, 2016 3572 3613 3522 3574 0 -2.69(-0.08%)
Oct 25, 2016 3579 3614 3542 3576 0 -18.84(-0.52%)
Oct 24, 2016 3659 3669 3581 3595 0 -37.36(-1.03%)
Oct 21, 2016 3600 3659 3570 3633 0 -6.87(-0.19%)
Oct 20, 2016 3637 3679 3586 3639 0 -5.72(-0.16%)
Oct 19, 2016 3656 3684 3614 3645 0 -1.81(-0.05%)
Oct 18, 2016 3659 3692 3604 3647 0 +26.79(+0.74%)
Oct 17, 2016 3684 3706 3581 3620 0 -74.65(-2.02%)
Oct 14, 2016 3732 3770 3664 3695 0 -33.83(-0.91%)
Oct 13, 2016 3737 3804 3687 3729 0 -42.46(-1.13%)
Oct 12, 2016 3795 3843 3739 3771 0 -6.31(-0.17%)
Oct 11, 2016 3794 3846 3732 3777 0 -42.51(-1.11%)
Oct 10, 2016 3843 3881 3792 3820 0 -21.96(-0.57%)
Oct 07, 2016 3833 3842 3820 3842 0 -56.45(-1.45%)
Oct 06, 2016 3908 3932 3863 3898 0 -12.78(-0.33%)
Oct 05, 2016 3907 3946 3876 3911 0 +14.54(+0.37%)
Oct 04, 2016 3922 3957 3872 3897 0 -51.26(-1.30%)
Sep 26, 2016 3977 4009 3920 3948 0 -50.18(-1.26%)
Sep 23, 2016 3944 4018 3922 3998 0 +50.42(+1.28%)
Sep 22, 2016 3903 3970 3886 3948 0 +48.04(+1.23%)
Sep 21, 2016 3891 3938 3851 3900 0 +5.16(+0.13%)
Sep 20, 2016 3986 3997 3877 3894 0 -75.56(-1.90%)
Sep 19, 2016 3952 4000 3931 3970 0 +33.66(+0.86%)
Sep 16, 2016 3924 3956 3865 3936 0 +16.26(+0.41%)
Sep 15, 2016 3873 3941 3853 3920 0 +42.83(+1.10%)
Sep 14, 2016 3934 3960 3858 3877 0 -57.04(-1.45%)
Sep 13, 2016 3975 3995 3884 3934 0 -74.34(-1.85%)
Sep 12, 2016 3940 4017 3912 4009 0 +67.07(+1.70%)
Sep 09, 2016 4076 4093 3929 3942 0 -180.87(-4.39%)
Sep 08, 2016 4146 4168 4096 4122 0 -33.90(-0.82%)
Sep 07, 2016 4133 4181 4114 4156 0 +28.07(+0.68%)
Sep 06, 2016 4159 4187 4093 4128 0 -5.36(-0.13%)
Sep 02, 2016 4134 4134 4134 4134 0 +50.72(+1.24%)
Sep 01, 2016 4084 4116 4052 4083 0 +10.00(+0.25%)
Aug 31, 2016 4083 4107 4043 4073 0 -9.20(-0.23%)
Aug 30, 2016 4077 4095 4049 4082 0 +8.90(+0.22%)
Aug 29, 2016 4092 4124 4066 4073 0 -9.49(-0.23%)
Aug 26, 2016 4105 4148 4046 4083 0 -27.03(-0.66%)
Aug 25, 2016 4098 4143 4082 4110 0 -0.53(-0.01%)
Aug 24, 2016 4117 4154 4089 4110 0 -19.69(-0.48%)
Aug 23, 2016 4128 4166 4107 4130 0 +15.81(+0.38%)
Aug 22, 2016 4072 4143 4040 4114 0 +36.13(+0.89%)
Aug 19, 2016 4040 4093 4021 4078 0 +30.83(+0.76%)
Aug 18, 2016 4019 4069 4011 4047 0 +22.51(+0.56%)
Aug 17, 2016 4009 4036 3967 4025 0 +20.97(+0.52%)
Aug 16, 2016 4023 4047 3990 4004 0 -19.68(-0.49%)
Aug 15, 2016 3993 4085 3957 4023 0 +67.24(+1.70%)
Aug 12, 2016 3903 3969 3883 3956 0 +44.00(+1.12%)
Aug 11, 2016 3893 3948 3862 3912 0 +23.33(+0.60%)
Aug 10, 2016 3902 3927 3870 3889 0 -14.13(-0.36%)
Aug 09, 2016 3904 3939 3865 3903 0 -3.67(-0.09%)
Aug 08, 2016 3900 3947 3878 3907 0 -2.14(-0.05%)
Aug 05, 2016 3858 3974 3836 3909 0 -16.50(-0.42%)
Aug 04, 2016 3915 3959 3901 3925 0 +6.61(+0.17%)
Aug 03, 2016 3912 3955 3898 3919 0 +0.79(+0.02%)
Aug 02, 2016 3983 4010 3870 3918 0 -66.50(-1.67%)
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.