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 (%)
Nov 30, 2009 1776 1796 1721 1755 0 -28.07(-1.57%)
Nov 27, 2009 1748 1809 1726 1783 0 -47.85(-2.61%)
Nov 25, 2009 1831 1831 1831 0 +17.84(+0.98%)
Nov 24, 2009 1815 1847 1785 1813 0 -8.41(-0.46%)
Nov 23, 2009 1845 1880 1813 1822 0 +19.17(+1.06%)
Nov 20, 2009 1839 1852 1779 1803 0 -49.23(-2.66%)
Nov 19, 2009 1892 1912 1831 1852 0 -72.36(-3.76%)
Nov 18, 2009 1945 1960 1900 1924 0 -23.88(-1.23%)
Nov 17, 2009 1933 1962 1895 1948 0 +12.37(+0.64%)
Nov 16, 2009 1862 1945 1849 1936 0 +83.94(+4.53%)
Nov 13, 2009 1856 1881 1828 1852 0 +15.78(+0.86%)
Nov 12, 2009 1877 1907 1824 1836 0 -40.37(-2.15%)
Nov 11, 2009 1887 1911 1852 1876 0 +16.74(+0.90%)
Nov 10, 2009 1874 1903 1824 1860 0 -16.13(-0.86%)
Nov 09, 2009 1834 1900 1822 1876 0 +60.31(+3.32%)
Nov 06, 2009 1803 1848 1778 1816 0 -26.62(-1.45%)
Nov 05, 2009 1767 1862 1761 1842 0 +74.29(+4.20%)
Nov 04, 2009 1804 1840 1752 1768 0 -30.10(-1.67%)
Nov 03, 2009 1737 1814 1705 1798 0 +45.95(+2.62%)
Nov 02, 2009 1759 1821 1716 1752 0 -9.65(-0.55%)
Oct 30, 2009 1900 1926 1740 1762 0 -137.56(-7.24%)
Oct 29, 2009 1844 1921 1828 1899 0 +75.72(+4.15%)
Oct 28, 2009 1971 1981 1814 1824 0 -153.58(-7.77%)
Oct 27, 2009 2042 2081 1966 1977 0 -70.16(-3.43%)
Oct 26, 2009 2144 2177 2029 2047 0 -87.99(-4.12%)
Oct 23, 2009 2157 2169 2113 2135 0 -65.17(-2.96%)
Oct 22, 2009 2090 2214 2086 2200 0 +104.60(+4.99%)
Oct 21, 2009 2101 2171 2057 2096 0 -20.54(-0.97%)
Oct 20, 2009 2117 2141 2102 2116 0 -43.23(-2.00%)
Oct 19, 2009 2078 2168 2060 2160 0 +97.78(+4.74%)
Oct 16, 2009 2085 2101 2017 2062 0 -36.08(-1.72%)
Oct 15, 2009 2074 2129 2040 2098 0 -9.73(-0.46%)
Oct 14, 2009 2094 2130 2052 2108 0 +54.85(+2.67%)
Oct 13, 2009 2046 2110 2004 2053 0 -9.05(-0.44%)
Oct 12, 2009 2088 2124 2028 2062 0 -19.60(-0.94%)
Oct 09, 2009 2038 2106 2017 2081 0 +31.17(+1.52%)
Oct 08, 2009 1998 2068 1990 2050 0 +66.51(+3.35%)
Oct 07, 2009 1979 2009 1945 1984 0 -4.34(-0.22%)
Oct 06, 2009 1955 2030 1934 1988 0 +36.54(+1.87%)
Oct 05, 2009 1858 1959 1844 1952 0 +95.94(+5.17%)
Oct 02, 2009 1869 1900 1818 1856 0 -50.82(-2.67%)
Oct 01, 2009 1973 1980 1863 1906 0 -70.12(-3.55%)
Sep 30, 2009 1964 2031 1902 1977 0 +10.60(+0.54%)
Sep 29, 2009 1951 2014 1902 1966 0 +158.85(+8.79%)
Sep 28, 2009 1743 1826 1737 1807 0 +59.94(+3.43%)
Sep 25, 2009 1719 1777 1713 1747 0 +3.32(+0.19%)
Sep 24, 2009 1805 1827 1703 1744 0 -58.10(-3.22%)
Sep 23, 2009 1841 1860 1792 1802 0 -39.25(-2.13%)
Sep 22, 2009 1814 1875 1766 1841 0 +35.41(+1.96%)
Sep 21, 2009 1801 1849 1771 1806 0 -21.34(-1.17%)
Sep 18, 2009 1872 1881 1806 1827 0 -31.13(-1.68%)
Sep 17, 2009 1876 1974 1837 1858 0 +10.02(+0.54%)
Sep 16, 2009 1800 1932 1792 1848 0 +48.52(+2.70%)
Sep 15, 2009 1743 1813 1725 1800 0 +60.15(+3.46%)
Sep 14, 2009 1682 1753 1666 1740 0 +21.49(+1.25%)
Sep 11, 2009 1647 1763 1646 1718 0 +44.83(+2.68%)
Sep 10, 2009 1605 1685 1609 1673 0 +54.88(+3.39%)
Sep 09, 2009 1607 1633 1592 1618 0 +18.63(+1.16%)
Sep 08, 2009 1607 1638 1580 1600 0 -10.72(-0.67%)
Sep 04, 2009 1610 1610 1610 0 +14.49(+0.91%)
Sep 03, 2009 1589 1626 1565 1596 0 +4.82(+0.30%)
Sep 02, 2009 1609 1644 1567 1591 0 -19.59(-1.22%)
Sep 01, 2009 1646 1686 1594 1611 0 -40.52(-2.45%)
Aug 31, 2009 1694 1718 1626 1651 0 -79.35(-4.59%)
Aug 28, 2009 1708 1760 1699 1731 0 +11.70(+0.68%)
Aug 27, 2009 1699 1734 1661 1719 0 +6.77(+0.40%)
Aug 26, 2009 1707 1739 1672 1712 0 +7.77(+0.46%)
Aug 25, 2009 1713 1737 1677 1704 0 +14.46(+0.86%)
Aug 24, 2009 1686 1731 1656 1690 0 -1.33(-0.08%)
Aug 21, 2009 1713 1738 1648 1691 0 +1.78(+0.11%)
Aug 20, 2009 1673 1710 1647 1689 0 +20.81(+1.25%)
Aug 19, 2009 1613 1685 1616 1669 0 +17.34(+1.05%)
Aug 18, 2009 1642 1687 1623 1651 0 +34.27(+2.12%)
Aug 17, 2009 1652 1674 1593 1617 0 -77.96(-4.60%)
Aug 14, 2009 1706 1719 1653 1695 0 -7.98(-0.47%)
Aug 13, 2009 1722 1738 1659 1703 0 -11.53(-0.67%)
Aug 12, 2009 1677 1745 1659 1714 0 +39.29(+2.35%)
Aug 11, 2009 1711 1741 1640 1675 0 -51.27(-2.97%)
Aug 10, 2009 1666 1750 1638 1726 0 +56.99(+3.41%)
Aug 07, 2009 1626 1712 1581 1669 0 +68.96(+4.31%)
Aug 06, 2009 1602 1646 1568 1601 0 -11.91(-0.74%)
Aug 05, 2009 1625 1660 1574 1612 0 -16.31(-1.00%)
Aug 04, 2009 1658 1673 1594 1629 0 -34.84(-2.09%)
Aug 03, 2009 1560 1677 1540 1664 0 +120.83(+7.83%)
Jul 31, 2009 1453 1581 1431 1543 0 +85.45(+5.86%)
Jul 30, 2009 1426 1487 1392 1457 0 +43.21(+3.06%)
Jul 29, 2009 1418 1459 1387 1414 0 -15.11(-1.06%)
Jul 28, 2009 1425 1467 1391 1429 0 -3.62(-0.25%)
Jul 27, 2009 1353 1446 1337 1433 0 +113.00(+8.56%)
Jul 25, 2009 1302 1336 1279 1320 0 -18.23(-1.36%)
Jul 24, 2009 1314 1351 1283 1338 0 +24.40(+1.86%)
Jul 23, 2009 1260 1372 1238 1314 0 +45.16(+3.56%)
Jul 22, 2009 1201 1305 1193 1268 0 +59.58(+4.93%)
Jul 21, 2009 1189 1234 1173 1209 0 +16.40(+1.38%)
Jul 20, 2009 1148 1202 1142 1193 0 +48.89(+4.27%)
Jul 17, 2009 1130 1159 1116 1144 0 +8.54(+0.75%)
Jul 16, 2009 1113 1153 1100 1135 0 +5.75(+0.51%)
Jul 15, 2009 1058 1143 1046 1129 0 +113.70(+11.19%)
Jul 14, 2009 991.90 1033 995.91 1016 0 +9.68(+0.96%)
Jul 13, 2009 987.44 1010 979.87 1006 0 +23.15(+2.36%)
Jul 10, 2009 984.43 997.52 970.35 982.81 0 -7.94(-0.80%)
Jul 09, 2009 994.85 1019 976.23 990.75 0 -8.81(-0.88%)
Jul 08, 2009 994.38 1018 987.79 999.56 0 +1.74(+0.17%)
Jul 07, 2009 1004 1024 989.15 997.82 0 -18.09(-1.78%)
Jul 06, 2009 995.42 1035 980.47 1016 0 +11.29(+1.12%)
Jul 02, 2009 1019 1042 996.86 1005 0 -41.38(-3.96%)
Jul 01, 2009 1026 1061 1026 1046 0 +8.66(+0.83%)
Jun 30, 2009 1024 1066 1021 1037 0 -6.19(-0.59%)
Jun 29, 2009 1030 1061 1019 1044 0 +2.43(+0.23%)
Jun 26, 2009 1029 1061 1007 1041 0 +12.19(+1.18%)
Jun 25, 2009 1014 1037 1009 1029 0 +17.71(+1.75%)
Jun 24, 2009 1003 1044 993.11 1011 0 +17.20(+1.73%)
Jun 23, 2009 1009 1023 983.58 994.00 0 -14.83(-1.47%)
Jun 22, 2009 1024 1042 997.78 1009 0 -27.86(-2.69%)
Jun 19, 2009 1043 1066 1020 1037 0 +10.92(+1.06%)
Jun 18, 2009 1038 1051 1008 1026 0 -16.24(-1.56%)
Jun 17, 2009 1040 1071 1024 1042 0 -4.74(-0.45%)
Jun 16, 2009 1067 1082 1034 1047 0 -17.17(-1.61%)
Jun 15, 2009 1090 1099 1052 1064 0 -38.77(-3.52%)
Jun 12, 2009 1102 1112 1084 1103 0 +7.91(+0.72%)
Jun 11, 2009 1099 1129 1080 1095 0 -1.41(-0.13%)
Jun 10, 2009 1128 1136 1080 1096 0 -23.21(-2.07%)
Jun 09, 2009 1124 1141 1099 1119 0 -2.43(-0.22%)
Jun 08, 2009 1121 1139 1096 1122 0 -6.81(-0.60%)
Jun 05, 2009 1136 1160 1113 1129 0 +10.49(+0.94%)
Jun 04, 2009 1099 1134 1085 1118 0 +26.01(+2.38%)
Jun 03, 2009 1128 1150 1068 1092 0 -38.94(-3.44%)
Jun 02, 2009 1187 1196 1110 1131 0 -59.63(-5.01%)
Jun 01, 2009 1165 1225 1159 1191 0 +34.86(+3.02%)
May 29, 2009 1193 1217 1140 1156 0 -31.34(-2.64%)
May 28, 2009 1197 1218 1143 1187 0 +3.77(+0.32%)
May 27, 2009 1189 1209 1167 1183 0 -2.75(-0.23%)
May 26, 2009 1142 1215 1120 1186 0 +33.47(+2.90%)
May 25, 2009 1138 1171 1124 1153 0 +0.00(+0.00%)
May 22, 2009 1138 1171 1124 1153 0 +16.71(+1.47%)
May 21, 2009 1159 1170 1114 1136 0 -42.51(-3.61%)
May 20, 2009 1169 1218 1159 1178 0 +16.57(+1.43%)
May 19, 2009 1171 1193 1138 1162 0 -9.33(-0.80%)
May 18, 2009 1115 1174 1095 1171 0 +59.38(+5.34%)
May 15, 2009 1143 1164 1100 1112 0 -24.78(-2.18%)
May 14, 2009 1132 1173 1110 1137 0 +6.34(+0.56%)
May 13, 2009 1177 1192 1106 1130 0 -63.08(-5.29%)
May 12, 2009 1221 1255 1151 1193 0 -24.67(-2.03%)
May 11, 2009 1189 1242 1164 1218 0 +11.05(+0.92%)
May 08, 2009 1155 1226 1118 1207 0 +74.84(+6.61%)
May 07, 2009 1156 1203 1077 1132 0 -16.26(-1.42%)
May 06, 2009 1141 1223 1094 1148 0 +35.46(+3.19%)
May 05, 2009 1098 1143 1048 1113 0 +8.07(+0.73%)
May 04, 2009 1106 1149 1044 1105 0 +2.74(+0.25%)
May 01, 2009 1158 1210 1042 1102 0 -63.35(-5.44%)
Apr 30, 2009 1161 1218 1146 1166 0 +13.06(+1.13%)
Apr 29, 2009 1131 1188 1113 1152 0 +34.99(+3.13%)
Apr 28, 2009 1109 1131 1082 1117 0 -10.11(-0.90%)
Apr 27, 2009 1136 1162 1112 1128 0 -17.70(-1.55%)
Apr 24, 2009 1107 1168 1098 1145 0 +39.74(+3.59%)
Apr 23, 2009 1107 1127 1075 1106 0 -0.47(-0.04%)
Apr 22, 2009 1082 1135 1045 1106 0 +25.22(+2.33%)
Apr 21, 2009 1091 1117 1049 1081 0 -28.57(-2.58%)
Apr 20, 2009 1183 1186 1100 1109 0 -98.29(-8.14%)
Apr 17, 2009 1144 1227 1116 1208 0 +50.96(+4.41%)
Apr 16, 2009 1133 1192 1097 1157 0 +51.52(+4.66%)
Apr 15, 2009 1062 1117 1049 1105 0 +38.98(+3.66%)
Apr 14, 2009 1089 1119 1018 1066 0 -29.00(-2.65%)
Apr 13, 2009 1094 1162 1045 1095 0 +1.78(+0.16%)
Apr 10, 2009 1029 1112 1008 1093 0 +0.00(+0.00%)
Apr 09, 2009 1029 1112 1008 1093 0 +98.67(+9.92%)
Apr 08, 2009 990.99 1008 969.70 994.74 0 +6.34(+0.64%)
Apr 07, 2009 1038 1045 980.45 988.40 0 -46.65(-4.51%)
Apr 06, 2009 1003 1048 984.80 1035 0 +23.56(+2.33%)
Apr 03, 2009 991.34 1018 954.60 1011 0 +15.20(+1.53%)
Apr 02, 2009 947.94 1006 935.28 996.29 0 +66.13(+7.11%)
Apr 01, 2009 914.59 936.75 882.27 930.15 0 +19.08(+2.09%)
Mar 31, 2009 928.01 942.19 894.43 911.08 0 +1.52(+0.17%)
Mar 30, 2009 966.09 979.75 893.01 909.56 0 -67.81(-6.94%)
Mar 27, 2009 989.49 1014 955.54 977.36 0 -22.21(-2.22%)
Mar 26, 2009 958.19 1002 951.57 999.57 0 +37.52(+3.90%)
Mar 25, 2009 956.09 1006 940.89 962.05 0 +10.20(+1.07%)
Mar 24, 2009 953.19 992.82 930.67 951.85 0 -7.27(-0.76%)
Mar 23, 2009 922.29 960.17 918.51 959.12 0 +79.96(+9.09%)
Mar 20, 2009 910.05 918.36 852.17 879.17 0 -28.64(-3.15%)
Mar 19, 2009 939.40 957.27 892.51 907.81 0 -21.05(-2.27%)
Mar 18, 2009 900.69 945.46 890.40 928.85 0 +19.30(+2.12%)
Mar 17, 2009 897.92 913.93 876.75 909.55 0 +12.53(+1.40%)
Mar 16, 2009 899.07 960.81 880.09 897.02 0 +18.08(+2.06%)
Mar 13, 2009 899.75 924.59 858.03 878.94 0 -19.37(-2.16%)
Mar 12, 2009 849.51 919.91 826.07 898.31 0 +46.53(+5.46%)
Mar 11, 2009 859.83 905.82 825.31 851.78 0 +8.22(+0.97%)
Mar 10, 2009 789.03 862.95 774.95 843.56 0 +60.29(+7.70%)
Mar 09, 2009 822.85 845.42 767.02 783.27 0 -46.00(-5.55%)
Mar 06, 2009 834.77 855.01 796.36 829.27 0 +0.68(+0.08%)
Mar 05, 2009 887.92 885.83 814.38 828.59 0 -55.27(-6.25%)
Mar 04, 2009 865.69 910.55 843.60 883.86 0 +26.84(+3.13%)
Mar 03, 2009 918.59 935.03 843.25 857.01 0 -56.19(-6.15%)
Mar 02, 2009 948.64 955.01 893.80 913.20 0 -45.94(-4.79%)
Feb 27, 2009 982.98 999.06 945.03 959.14 0 -38.81(-3.89%)
Feb 26, 2009 1042 1055 978.16 997.95 0 -25.65(-2.51%)
Feb 25, 2009 1054 1060 974.64 1024 0 -25.54(-2.43%)
Feb 24, 2009 1006 1073 988.74 1049 0 +42.28(+4.20%)
Feb 23, 2009 1046 1064 992.69 1007 0 -36.32(-3.48%)
Feb 20, 2009 1030 1068 1006 1043 0 +6.33(+0.61%)
Feb 19, 2009 1109 1099 1025 1037 0 -26.25(-2.47%)
Feb 18, 2009 1085 1095 1050 1063 0 -10.16(-0.95%)
Feb 17, 2009 1109 1113 1062 1073 0 -48.52(-4.33%)
Feb 16, 2009 1157 1174 1114 1122 0 +0.00(+0.00%)
Feb 13, 2009 1157 1174 1114 1122 0 -32.98(-2.86%)
Feb 12, 2009 1135 1166 1106 1155 0 +7.07(+0.62%)
Feb 11, 2009 1136 1164 1120 1148 0 +15.99(+1.41%)
Feb 10, 2009 1178 1237 1121 1132 0 -56.95(-4.79%)
Feb 09, 2009 1203 1223 1169 1189 0 -18.12(-1.50%)
Feb 06, 2009 1183 1236 1152 1207 0 +30.74(+2.61%)
Feb 05, 2009 1161 1198 1141 1176 0 +3.91(+0.33%)
Feb 04, 2009 1212 1224 1169 1172 0 -40.07(-3.31%)
Feb 03, 2009 1174 1237 1135 1212 0 +41.53(+3.55%)
Feb 02, 2009 1182 1217 1124 1171 0 -17.85(-1.50%)
Jan 30, 2009 1315 1329 1175 1189 0 -118.10(-9.04%)
Jan 29, 2009 1345 1356 1296 1307 0 -58.55(-4.29%)
Jan 28, 2009 1348 1389 1335 1365 0 +42.27(+3.20%)
Jan 27, 2009 1324 1356 1290 1323 0 +0.91(+0.07%)
Jan 26, 2009 1294 1371 1291 1322 0 +17.54(+1.34%)
Jan 23, 2009 1300 1351 1270 1304 0 -11.03(-0.84%)
Jan 22, 2009 1345 1380 1295 1315 0 -53.07(-3.88%)
Jan 21, 2009 1378 1398 1308 1369 0 +21.32(+1.58%)
Jan 20, 2009 1374 1421 1309 1347 0 -25.01(-1.82%)
Jan 19, 2009 1370 1393 1330 1372 0 +0.00(+0.00%)
Jan 16, 2009 1370 1393 1330 1372 0 +17.58(+1.30%)
Jan 15, 2009 1359 1401 1286 1355 0 -7.46(-0.55%)
Jan 14, 2009 1386 1404 1338 1362 0 -57.32(-4.04%)
Jan 13, 2009 1440 1452 1386 1419 0 +1.46(+0.10%)
Jan 12, 2009 1466 1489 1408 1418 0 -57.35(-3.89%)
Jan 09, 2009 1507 1525 1447 1475 0 -22.49(-1.50%)
Jan 08, 2009 1491 1508 1450 1498 0 +3.51(+0.23%)
Jan 07, 2009 1524 1546 1459 1494 0 -50.85(-3.29%)
Jan 06, 2009 1503 1560 1492 1545 0 +48.26(+3.22%)
Jan 05, 2009 1486 1533 1454 1497 0 +23.36(+1.59%)
Jan 02, 2009 1394 1491 1378 1474 0 +90.94(+6.58%)
Jan 01, 2009 1363 1403 1337 1383 0 +0.00(+0.00%)
Dec 31, 2008 1363 1403 1337 1383 0 +24.88(+1.83%)
Dec 30, 2008 1300 1374 1276 1358 0 +59.32(+4.57%)
Dec 29, 2008 1334 1348 1234 1298 0 -36.52(-2.74%)
Dec 26, 2008 1295 1342 1267 1335 0 +49.87(+3.88%)
Dec 25, 2008 1275 1316 1256 1285 0 +0.00(+0.00%)
Dec 24, 2008 1275 1316 1256 1285 0 -12.58(-0.97%)
Dec 23, 2008 1326 1355 1264 1298 0 -31.88(-2.40%)
Dec 22, 2008 1356 1372 1272 1330 0 -25.68(-1.89%)
Dec 19, 2008 1334 1402 1282 1355 0 +37.31(+2.83%)
Dec 18, 2008 1375 1396 1295 1318 0 -57.27(-4.16%)
Dec 17, 2008 1344 1399 1331 1375 0 -2.09(-0.15%)
Dec 16, 2008 1322 1401 1281 1377 0 +71.62(+5.49%)
Dec 15, 2008 1360 1367 1260 1306 0 -60.61(-4.44%)
Dec 12, 2008 1305 1382 1287 1366 0 +11.20(+0.83%)
Dec 11, 2008 1434 1459 1333 1355 0 -85.20(-5.92%)
Dec 10, 2008 1451 1499 1387 1440 0 -16.18(-1.11%)
Dec 09, 2008 1470 1544 1424 1456 0 -56.63(-3.74%)
Dec 08, 2008 1513 1562 1463 1513 0 +33.02(+2.23%)
Dec 05, 2008 1446 1496 1385 1480 0 +16.16(+1.10%)
Dec 04, 2008 1456 1549 1405 1464 0 -16.34(-1.10%)
Dec 03, 2008 1395 1494 1351 1480 0 +69.79(+4.95%)
Dec 02, 2008 1353 1433 1323 1410 0 +76.47(+5.73%)
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.