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, 2010 1916 1937 1889 1914 0 -20.46(-1.06%)
Nov 29, 2010 1893 1947 1875 1935 0 +27.18(+1.42%)
Nov 26, 2010 1905 1944 1892 1908 0 -10.40(-0.54%)
Nov 24, 2010 1890 1918 1918 1918 0 +39.55(+2.11%)
Nov 23, 2010 1890 1926 1850 1879 0 -22.41(-1.18%)
Nov 22, 2010 1874 1921 1858 1901 0 +15.50(+0.82%)
Nov 19, 2010 1878 1896 1860 1885 0 +4.30(+0.23%)
Nov 18, 2010 1876 1903 1851 1881 0 +36.42(+1.97%)
Nov 17, 2010 1860 1882 1828 1845 0 -4.64(-0.25%)
Nov 16, 2010 1857 1915 1835 1849 0 -23.62(-1.26%)
Nov 15, 2010 1894 1912 1860 1873 0 -17.10(-0.90%)
Nov 12, 2010 1905 1936 1883 1890 0 -34.24(-1.78%)
Nov 11, 2010 1870 1958 1859 1924 0 +36.82(+1.95%)
Nov 10, 2010 1891 1922 1869 1888 0 -22.12(-1.16%)
Nov 09, 2010 1952 1960 1898 1910 0 -24.42(-1.26%)
Nov 08, 2010 1909 1969 1902 1934 0 -2.79(-0.14%)
Nov 05, 2010 1899 1967 1893 1937 0 +22.94(+1.20%)
Nov 04, 2010 1856 1935 1840 1914 0 +56.28(+3.03%)
Nov 03, 2010 1853 1899 1818 1858 0 -12.67(-0.68%)
Nov 02, 2010 1844 1884 1827 1870 0 +51.26(+2.82%)
Nov 01, 2010 1867 1895 1796 1819 0 -24.31(-1.32%)
Oct 29, 2010 1816 1863 1790 1843 0 +25.46(+1.40%)
Oct 28, 2010 1811 1858 1799 1818 0 -2.83(-0.16%)
Oct 27, 2010 1822 1847 1793 1821 0 +1.06(+0.06%)
Oct 25, 2010 1840 1865 1809 1820 0 -7.74(-0.42%)
Oct 22, 2010 1815 1855 1807 1827 0 -4.10(-0.22%)
Oct 21, 2010 1852 1876 1808 1832 0 -2.75(-0.15%)
Oct 20, 2010 1855 1879 1820 1834 0 -14.96(-0.81%)
Oct 19, 2010 1864 1896 1828 1849 0 -45.31(-2.39%)
Oct 18, 2010 1919 1940 1871 1895 0 -26.75(-1.39%)
Oct 15, 2010 2025 2029 1892 1921 0 -96.50(-4.78%)
Oct 14, 2010 2006 2061 1994 2018 0 -64.43(-3.09%)
Oct 13, 2010 2057 2113 2035 2082 0 +39.44(+1.93%)
Oct 12, 2010 2045 2069 2011 2043 0 -2.93(-0.14%)
Oct 11, 2010 1976 2078 1983 2046 0 +45.31(+2.27%)
Oct 08, 2010 2000 2020 1909 2000 0 +88.00(+4.60%)
Oct 07, 2010 1897 1937 1894 1912 0 +2.56(+0.13%)
Oct 06, 2010 1927 1943 1891 1910 0 -21.22(-1.10%)
Oct 05, 2010 1917 1941 1899 1931 0 +36.44(+1.92%)
Oct 04, 2010 1918 1939 1878 1895 0 -30.14(-1.57%)
Oct 01, 2010 1925 1938 1889 1925 0 +28.02(+1.48%)
Sep 30, 2010 1879 1943 1855 1897 0 -5.63(-0.30%)
Sep 29, 2010 1884 1925 1881 1902 0 -6.34(-0.33%)
Sep 28, 2010 1833 1913 1837 1909 0 +44.84(+2.41%)
Sep 27, 2010 1842 1894 1850 1864 0 -11.41(-0.61%)
Sep 24, 2010 1860 1902 1850 1875 0 +35.31(+1.92%)
Sep 23, 2010 1798 1895 1786 1840 0 +12.56(+0.69%)
Sep 22, 2010 1876 1896 1807 1827 0 -77.79(-4.08%)
Sep 21, 2010 1921 1984 1884 1905 0 -54.04(-2.76%)
Sep 20, 2010 1896 1967 1896 1959 0 +60.81(+3.20%)
Sep 17, 2010 1886 1929 1858 1898 0 -22.86(-1.19%)
Sep 15, 2010 1890 1940 1886 1921 0 -15.53(-0.80%)
Sep 14, 2010 1916 1959 1901 1937 0 -14.41(-0.74%)
Sep 13, 2010 1904 1968 1896 1951 0 +38.49(+2.01%)
Sep 10, 2010 1871 1927 1890 1913 0 +16.28(+0.86%)
Sep 09, 2010 1880 1934 1875 1896 0 +9.58(+0.51%)
Sep 08, 2010 1865 1923 1855 1887 0 +13.92(+0.74%)
Sep 07, 2010 1921 1944 1863 1873 0 -83.34(-4.26%)
Sep 03, 2010 1956 1956 1956 0 +39.44(+2.06%)
Sep 02, 2010 1842 1924 1845 1917 0 +70.78(+3.83%)
Sep 01, 2010 1779 1858 1780 1846 0 +82.75(+4.69%)
Aug 31, 2010 1748 1819 1745 1763 0 -27.28(-1.52%)
Aug 30, 2010 1811 1857 1785 1791 0 -58.98(-3.19%)
Aug 27, 2010 1834 1868 1788 1850 0 +37.36(+2.06%)
Aug 26, 2010 1823 1871 1796 1812 0 -17.75(-0.97%)
Aug 25, 2010 1748 1844 1745 1830 0 +51.15(+2.88%)
Aug 24, 2010 1744 1810 1725 1779 0 -16.42(-0.91%)
Aug 23, 2010 1785 1853 1755 1795 0 +13.38(+0.75%)
Aug 20, 2010 1771 1806 1745 1782 0 -7.66(-0.43%)
Aug 19, 2010 1803 1840 1763 1790 0 -29.03(-1.60%)
Aug 18, 2010 1794 1848 1771 1819 0 +30.29(+1.69%)
Aug 17, 2010 1768 1823 1741 1788 0 +44.05(+2.53%)
Aug 16, 2010 1706 1772 1682 1744 0 -45.87(-2.56%)
Aug 13, 2010 1785 1836 1772 1790 0 -28.33(-1.56%)
Aug 12, 2010 1819 1860 1785 1818 0 -36.98(-1.99%)
Aug 11, 2010 1887 1923 1838 1855 0 -97.33(-4.98%)
Aug 10, 2010 1961 1980 1924 1953 0 -36.87(-1.85%)
Aug 09, 2010 1927 2004 1931 1990 0 +46.34(+2.38%)
Aug 06, 2010 1917 2007 1898 1943 0 -75.24(-3.73%)
Aug 05, 2010 2029 2052 1977 2018 0 -23.26(-1.14%)
Aug 04, 2010 2047 2074 2011 2042 0 +3.94(+0.19%)
Aug 03, 2010 2069 2092 2024 2038 0 -59.31(-2.83%)
Aug 02, 2010 2079 2128 2032 2097 0 +78.61(+3.89%)
Jul 30, 2010 2018 2048 1971 2019 0 -14.55(-0.72%)
Jul 29, 2010 2085 2121 2000 2033 0 -39.91(-1.93%)
Jul 28, 2010 2087 2149 2060 2073 0 -66.93(-3.13%)
Jul 27, 2010 2144 2185 2111 2140 0 -17.28(-0.80%)
Jul 26, 2010 2090 2179 2075 2157 0 +67.98(+3.25%)
Jul 23, 2010 2024 2113 2008 2089 0 +73.22(+3.63%)
Jul 22, 2010 2004 2060 1978 2016 0 +16.88(+0.84%)
Jul 21, 2010 2057 2108 1982 1999 0 -70.92(-3.43%)
Jul 20, 2010 2067 2089 1982 2070 0 +11.31(+0.55%)
Jul 19, 2010 2010 2099 1990 2059 0 +44.65(+2.22%)
Jul 16, 2010 2009 2135 2002 2014 0 -141.26(-6.55%)
Jul 15, 2010 2146 2190 2109 2155 0 +1.47(+0.07%)
Jul 14, 2010 2135 2176 2103 2154 0 +5.14(+0.24%)
Jul 13, 2010 2141 2166 2097 2149 0 +68.12(+3.27%)
Jul 12, 2010 2097 2133 2054 2081 0 -24.47(-1.16%)
Jul 09, 2010 2100 2114 2047 2105 0 +36.82(+1.78%)
Jul 08, 2010 2026 2080 2009 2068 0 +61.29(+3.05%)
Jul 07, 2010 1951 2013 1915 2007 0 +68.82(+3.55%)
Jul 06, 2010 1965 2022 1919 1938 0 -9.89(-0.51%)
Jul 02, 2010 1943 2003 1928 1948 0 -32.80(-1.66%)
Jul 01, 2010 1978 2012 1900 1981 0 -5.92(-0.30%)
Jun 30, 2010 2017 2078 1974 1987 0 -50.81(-2.49%)
Jun 29, 2010 2115 2132 2017 2038 0 -123.20(-5.70%)
Jun 25, 2010 2156 2202 2112 2161 0 +5.51(+0.26%)
Jun 24, 2010 2229 2241 2137 2155 0 -77.60(-3.48%)
Jun 23, 2010 2283 2300 2212 2233 0 -54.36(-2.38%)
Jun 22, 2010 2323 2365 2282 2287 0 -44.90(-1.93%)
Jun 21, 2010 2357 2405 2314 2332 0 +2.02(+0.09%)
Jun 18, 2010 2303 2360 2303 2330 0 +8.80(+0.38%)
Jun 17, 2010 2303 2339 2266 2321 0 +7.40(+0.32%)
Jun 16, 2010 2287 2339 2265 2314 0 -11.46(-0.49%)
Jun 15, 2010 2251 2332 2232 2325 0 +102.59(+4.62%)
Jun 14, 2010 2267 2289 2208 2223 0 -17.02(-0.76%)
Jun 11, 2010 2164 2247 2157 2240 0 +43.60(+1.99%)
Jun 10, 2010 2139 2216 2123 2196 0 +98.72(+4.71%)
Jun 09, 2010 2114 2173 2082 2097 0 -0.42(-0.02%)
Jun 08, 2010 2093 2136 2054 2098 0 +3.03(+0.14%)
Jun 07, 2010 2112 2161 2048 2095 0 -8.60(-0.41%)
Jun 04, 2010 2098 2193 2092 2103 0 -120.66(-5.43%)
Jun 03, 2010 2226 2267 2181 2224 0 -0.55(-0.02%)
Jun 02, 2010 2195 2238 2161 2225 0 +53.23(+2.45%)
Jun 01, 2010 2248 2288 2166 2171 0 -120.14(-5.24%)
May 28, 2010 2292 2292 2292 0 -19.36(-0.84%)
May 27, 2010 2277 2341 2233 2311 0 +77.61(+3.48%)
May 26, 2010 2222 2306 2206 2233 0 +23.72(+1.07%)
May 25, 2010 2112 2215 2112 2210 0 -7.59(-0.34%)
May 24, 2010 2216 2271 2194 2217 0 -16.39(-0.73%)
May 21, 2010 2226 2292 2166 2234 0 +4.53(+0.20%)
May 20, 2010 2206 2285 2198 2229 0 -96.61(-4.15%)
May 19, 2010 2350 2374 2271 2326 0 -41.43(-1.75%)
May 18, 2010 2451 2485 2350 2367 0 -60.88(-2.51%)
May 17, 2010 2382 2461 2334 2428 0 +48.62(+2.04%)
May 14, 2010 2380 2438 2338 2379 0 -67.26(-2.75%)
May 13, 2010 2495 2514 2436 2447 0 -51.32(-2.05%)
May 12, 2010 2439 2519 2413 2498 0 +71.94(+2.97%)
May 11, 2010 2478 2495 2414 2426 0 +26.30(+1.10%)
May 10, 2010 2371 2405 2356 2400 0 +119.21(+5.23%)
May 07, 2010 2338 2359 2203 2280 0 -58.79(-2.51%)
May 06, 2010 2393 2444 2181 2339 0 -56.05(-2.34%)
May 05, 2010 2424 2472 2379 2395 0 -69.24(-2.81%)
May 04, 2010 2528 2541 2441 2465 0 -109.71(-4.26%)
May 03, 2010 2533 2593 2514 2574 0 +52.00(+2.06%)
Apr 30, 2010 2603 2626 2510 2522 0 -85.97(-3.30%)
Apr 29, 2010 2605 2635 2555 2608 0 +14.80(+0.57%)
Apr 28, 2010 2605 2643 2537 2593 0 +12.27(+0.48%)
Apr 27, 2010 2675 2702 2551 2581 0 -119.77(-4.43%)
Apr 26, 2010 2695 2746 2662 2701 0 +1.00(+0.04%)
Apr 23, 2010 2735 2745 2665 2700 0 -33.73(-1.23%)
Apr 22, 2010 2729 2753 2672 2734 0 -30.64(-1.11%)
Apr 21, 2010 2759 2814 2727 2764 0 +9.57(+0.35%)
Apr 20, 2010 2677 2772 2670 2755 0 +91.52(+3.44%)
Apr 19, 2010 2679 2705 2600 2663 0 -17.65(-0.66%)
Apr 16, 2010 2732 2797 2632 2681 0 -12.73(-0.47%)
Apr 15, 2010 2641 2730 2620 2694 0 +41.97(+1.58%)
Apr 14, 2010 2592 2665 2577 2652 0 +80.49(+3.13%)
Apr 13, 2010 2526 2596 2498 2571 0 +34.94(+1.38%)
Apr 12, 2010 2524 2556 2489 2536 0 +13.60(+0.54%)
Apr 09, 2010 2500 2541 2485 2523 0 +23.72(+0.95%)
Apr 08, 2010 2458 2513 2432 2499 0 +24.52(+0.99%)
Apr 07, 2010 2450 2500 2433 2474 0 +16.13(+0.66%)
Apr 06, 2010 2444 2479 2413 2458 0 +30.45(+1.25%)
Apr 05, 2010 2377 2474 2360 2428 0 +91.90(+3.93%)
Apr 01, 2010 2336 2336 2336 0 +13.84(+0.60%)
Mar 31, 2010 2328 2352 2301 2322 0 -11.99(-0.51%)
Mar 30, 2010 2329 2349 2311 2334 0 +6.01(+0.26%)
Mar 29, 2010 2326 2355 2292 2328 0 +19.13(+0.83%)
Mar 26, 2010 2326 2357 2290 2309 0 -3.44(-0.15%)
Mar 25, 2010 2327 2363 2302 2312 0 -5.98(-0.26%)
Mar 24, 2010 2324 2339 2277 2318 0 -22.10(-0.94%)
Mar 23, 2010 2330 2359 2297 2340 0 +48.99(+2.14%)
Mar 22, 2010 2274 2334 2246 2291 0 +4.33(+0.19%)
Mar 19, 2010 2335 2362 2279 2287 0 -50.63(-2.17%)
Mar 18, 2010 2360 2384 2314 2338 0 -28.19(-1.19%)
Mar 17, 2010 2340 2389 2325 2366 0 +20.62(+0.88%)
Mar 16, 2010 2313 2362 2307 2345 0 +28.55(+1.23%)
Mar 15, 2010 2296 2324 2286 2317 0 -14.65(-0.63%)
Mar 12, 2010 2378 2385 2314 2331 0 -35.19(-1.49%)
Mar 11, 2010 2352 2380 2312 2367 0 -0.11(-0.00%)
Mar 10, 2010 2358 2394 2343 2367 0 +6.81(+0.29%)
Mar 09, 2010 2358 2378 2331 2360 0 +2.22(+0.09%)
Mar 08, 2010 2352 2388 2331 2358 0 -5.46(-0.23%)
Mar 05, 2010 2326 2378 2308 2363 0 +51.76(+2.24%)
Mar 04, 2010 2306 2343 2283 2311 0 -0.48(-0.02%)
Mar 03, 2010 2316 2349 2291 2312 0 +7.33(+0.32%)
Mar 02, 2010 2312 2335 2284 2304 0 +4.27(+0.19%)
Mar 01, 2010 2209 2325 2201 2300 0 +106.13(+4.84%)
Feb 26, 2010 2200 2227 2164 2194 0 -5.45(-0.25%)
Feb 25, 2010 2158 2212 2124 2200 0 +8.78(+0.40%)
Feb 24, 2010 2161 2214 2144 2191 0 +41.78(+1.94%)
Feb 23, 2010 2174 2200 2135 2149 0 -27.54(-1.27%)
Feb 22, 2010 2205 2217 2156 2177 0 -18.54(-0.84%)
Feb 19, 2010 2185 2214 2172 2195 0 -1.25(-0.06%)
Feb 18, 2010 2162 2220 2153 2196 0 +21.88(+1.01%)
Feb 17, 2010 2144 2195 2154 2174 0 +15.14(+0.70%)
Feb 16, 2010 2134 2185 2101 2159 0 +61.65(+2.94%)
Feb 12, 2010 2098 2098 2098 0 -1.47(-0.07%)
Feb 11, 2010 2082 2127 2055 2099 0 +15.94(+0.77%)
Feb 10, 2010 2100 2146 2050 2083 0 -39.15(-1.84%)
Feb 09, 2010 2122 2171 2089 2122 0 +41.17(+1.98%)
Feb 08, 2010 2108 2147 2067 2081 0 -31.73(-1.50%)
Feb 05, 2010 2148 2156 2035 2113 0 -30.48(-1.42%)
Feb 04, 2010 2191 2226 2107 2143 0 -115.12(-5.10%)
Feb 03, 2010 2256 2322 2230 2258 0 -21.81(-0.96%)
Feb 02, 2010 2267 2307 2234 2280 0 +31.54(+1.40%)
Feb 01, 2010 2268 2302 2175 2249 0 -68.27(-2.95%)
Jan 29, 2010 2350 2394 2296 2317 0 -23.31(-1.00%)
Jan 28, 2010 2364 2386 2290 2340 0 -13.62(-0.58%)
Jan 27, 2010 2350 2430 2290 2354 0 +46.74(+2.03%)
Jan 26, 2010 2286 2356 2264 2307 0 +11.05(+0.48%)
Jan 25, 2010 2282 2319 2247 2296 0 +36.20(+1.60%)
Jan 22, 2010 2282 2339 2239 2260 0 -26.39(-1.15%)
Jan 21, 2010 2314 2368 2264 2286 0 -27.66(-1.20%)
Jan 20, 2010 2340 2359 2278 2314 0 -45.24(-1.92%)
Jan 19, 2010 2316 2391 2306 2359 0 +38.02(+1.64%)
Jan 15, 2010 2321 2321 2321 0 -45.48(-1.92%)
Jan 14, 2010 2354 2401 2337 2367 0 +3.76(+0.16%)
Jan 13, 2010 2361 2389 2299 2363 0 +12.29(+0.52%)
Jan 12, 2010 2403 2438 2326 2351 0 -91.86(-3.76%)
Jan 11, 2010 2402 2463 2382 2443 0 +45.57(+1.90%)
Jan 08, 2010 2369 2417 2364 2397 0 -11.95(-0.50%)
Jan 07, 2010 2339 2417 2326 2409 0 +58.32(+2.48%)
Jan 06, 2010 2341 2403 2312 2351 0 +16.48(+0.71%)
Jan 05, 2010 2263 2361 2239 2334 0 +71.83(+3.18%)
Jan 04, 2010 2216 2287 2189 2262 0 +68.16(+3.11%)
Dec 31, 2009 2194 2194 2194 0 -27.78(-1.25%)
Dec 30, 2009 2203 2233 2177 2222 0 +8.70(+0.39%)
Dec 29, 2009 2230 2252 2198 2213 0 -9.31(-0.42%)
Dec 28, 2009 2255 2274 2199 2223 0 -26.29(-1.17%)
Dec 24, 2009 2226 2267 2222 2249 0 +22.17(+1.00%)
Dec 23, 2009 2191 2241 2165 2227 0 +83.44(+3.89%)
Dec 22, 2009 2114 2158 2092 2143 0 +24.65(+1.16%)
Dec 21, 2009 2112 2141 2085 2119 0 +27.28(+1.30%)
Dec 18, 2009 2084 2166 2046 2091 0 +2.23(+0.11%)
Dec 17, 2009 2087 2129 2053 2089 0 -8.71(-0.42%)
Dec 16, 2009 2066 2126 2043 2098 0 +42.27(+2.06%)
Dec 15, 2009 2046 2088 2020 2055 0 +2.34(+0.11%)
Dec 14, 2009 2055 2069 2035 2053 0 +68.85(+3.47%)
Dec 11, 2009 1940 1999 1925 1984 0 +43.67(+2.25%)
Dec 10, 2009 1886 1988 1879 1941 0 +61.04(+3.25%)
Dec 09, 2009 1872 1903 1823 1880 0 +4.17(+0.22%)
Dec 08, 2009 1821 1909 1798 1875 0 +49.73(+2.72%)
Dec 07, 2009 1772 1850 1764 1826 0 +47.78(+2.69%)
Dec 04, 2009 1776 1814 1724 1778 0 +40.10(+2.31%)
Dec 03, 2009 1737 1782 1733 1738 0 -6.10(-0.35%)
Dec 02, 2009 1758 1780 1718 1744 0 -12.17(-0.69%)
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.