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, 2016 4150 4184 4069 4123 0 +2.69(+0.07%)
Nov 29, 2016 4093 4187 4060 4120 0 +19.00(+0.46%)
Nov 28, 2016 4076 4171 4051 4101 0 +22.82(+0.56%)
Nov 25, 2016 4056 4098 4034 4078 0 +6.11(+0.15%)
Nov 23, 2016 4072 4072 4072 4072 0 +51.68(+1.29%)
Nov 22, 2016 3969 4070 3914 4020 0 +56.14(+1.42%)
Nov 21, 2016 3967 4001 3921 3964 0 +0.17(+0.00%)
Nov 18, 2016 3943 3999 3898 3964 0 +35.46(+0.90%)
Nov 17, 2016 3919 3972 3879 3929 0 +33.25(+0.85%)
Nov 16, 2016 3878 3939 3851 3895 0 +15.32(+0.39%)
Nov 15, 2016 3913 3940 3795 3880 0 -31.11(-0.80%)
Nov 14, 2016 3872 3954 3817 3911 0 +70.94(+1.85%)
Nov 11, 2016 3710 3893 3676 3840 0 +137.80(+3.72%)
Nov 10, 2016 3639 3770 3606 3702 0 +85.26(+2.36%)
Nov 09, 2016 3476 3632 3460 3617 0 +101.20(+2.88%)
Nov 08, 2016 3468 3566 3451 3516 0 +34.48(+0.99%)
Nov 07, 2016 3428 3536 3398 3482 0 +69.77(+2.04%)
Nov 04, 2016 3404 3496 3335 3412 0 +1.97(+0.06%)
Nov 03, 2016 3429 3453 3356 3410 0 -31.45(-0.91%)
Nov 02, 2016 3428 3525 3368 3441 0 +9.56(+0.28%)
Nov 01, 2016 3449 3477 3384 3432 0 -8.23(-0.24%)
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%)
Aug 01, 2016 3985 4008 3944 3984 0 +1.48(+0.04%)
Jul 29, 2016 3934 4012 3899 3983 0 +49.12(+1.25%)
Jul 28, 2016 3952 3968 3872 3934 0 -27.84(-0.70%)
Jul 27, 2016 4000 4005 3949 3962 0 -40.28(-1.01%)
Jul 26, 2016 3997 4031 3954 4002 0 +3.57(+0.09%)
Jul 25, 2016 4012 4029 3988 3998 0 -10.53(-0.26%)
Jul 22, 2016 3974 4028 3971 4009 0 +25.87(+0.65%)
Jul 21, 2016 3995 4033 3957 3983 0 -26.38(-0.66%)
Jul 20, 2016 3995 4041 3979 4009 0 +13.87(+0.35%)
Jul 19, 2016 4008 4030 3977 3995 0 -2.92(-0.07%)
Jul 18, 2016 3991 4043 3974 3998 0 -10.00(-0.25%)
Jul 15, 2016 4021 4044 3949 4008 0 -3.14(-0.08%)
Jul 14, 2016 3968 4022 3931 4012 0 +54.82(+1.39%)
Jul 13, 2016 3971 3989 3935 3957 0 +0.52(+0.01%)
Jul 12, 2016 3910 3978 3906 3956 0 +63.44(+1.63%)
Jul 11, 2016 3853 3902 3846 3893 0 +49.30(+1.28%)
Jul 08, 2016 3831 3856 3739 3843 0 +88.62(+2.36%)
Jul 07, 2016 3730 3781 3697 3755 0 -0.46(-0.01%)
Jul 06, 2016 3755 3755 3755 3755 0 +33.61(+0.90%)
Jul 05, 2016 3777 3787 3675 3722 0 -56.27(-1.49%)
Jul 01, 2016 3778 3778 3778 3778 0 +4.77(+0.13%)
Jun 30, 2016 3750 3799 3716 3773 0 +25.63(+0.68%)
Jun 29, 2016 3714 3757 3692 3748 0 +80.77(+2.20%)
Jun 28, 2016 3660 3697 3628 3667 0 +34.02(+0.94%)
Jun 27, 2016 3698 3706 3608 3633 0 -93.49(-2.51%)
Jun 24, 2016 3663 3815 3637 3726 0 -76.91(-2.02%)
Jun 23, 2016 3804 3861 3778 3803 0 +47.00(+1.25%)
Jun 22, 2016 3781 3817 3749 3756 0 -3.56(-0.09%)
Jun 21, 2016 3789 3817 3730 3760 0 -29.13(-0.77%)
Jun 20, 2016 3798 3852 3777 3789 0 +30.57(+0.81%)
Jun 17, 2016 3781 3803 3715 3758 0 -8.61(-0.23%)
Jun 16, 2016 3753 3775 3695 3767 0 -15.16(-0.40%)
Jun 15, 2016 3760 3834 3748 3782 0 +31.31(+0.83%)
Jun 14, 2016 3740 3785 3719 3751 0 +18.48(+0.50%)
Jun 13, 2016 3727 3771 3703 3732 0 +1.26(+0.03%)
Jun 10, 2016 3765 3782 3708 3731 0 -59.09(-1.56%)
Jun 09, 2016 3764 3802 3745 3790 0 -1.93(-0.05%)
Jun 08, 2016 3764 3804 3754 3792 0 +23.45(+0.62%)
Jun 07, 2016 3789 3825 3760 3769 0 -23.41(-0.62%)
Jun 06, 2016 3762 3819 3748 3792 0 +27.74(+0.74%)
Jun 03, 2016 3774 3792 3727 3764 0 -9.30(-0.25%)
Jun 02, 2016 3757 3790 3739 3774 0 -2.85(-0.08%)
Jun 01, 2016 3749 3797 3728 3776 0 +17.04(+0.45%)
May 31, 2016 3726 3771 3713 3759 0 +35.57(+0.96%)
May 27, 2016 3724 3724 3724 3724 0 +4.31(+0.12%)
May 26, 2016 3704 3739 3693 3719 0 +21.09(+0.57%)
May 25, 2016 3707 3741 3681 3698 0 -3.62(-0.10%)
May 24, 2016 3650 3720 3630 3702 0 +78.96(+2.18%)
May 23, 2016 3678 3694 3608 3623 0 -67.23(-1.82%)
May 20, 2016 3637 3724 3626 3690 0 +70.29(+1.94%)
May 19, 2016 3639 3666 3577 3620 0 -20.69(-0.57%)
May 18, 2016 3632 3685 3620 3641 0 +0.20(+0.01%)
May 17, 2016 3686 3731 3623 3640 0 -62.24(-1.68%)
May 16, 2016 3679 3732 3642 3703 0 +34.83(+0.95%)
May 13, 2016 3668 3700 3631 3668 0 -11.64(-0.32%)
May 12, 2016 3746 3753 3654 3680 0 -50.45(-1.35%)
May 11, 2016 3734 3772 3698 3730 0 -24.24(-0.65%)
May 10, 2016 3779 3795 3723 3754 0 +1.35(+0.04%)
May 09, 2016 3786 3815 3732 3753 0 -39.41(-1.04%)
May 06, 2016 3761 3834 3706 3792 0 +111.94(+3.04%)
May 05, 2016 3699 3737 3650 3680 0 -17.98(-0.49%)
May 04, 2016 3735 3775 3666 3698 0 -47.47(-1.27%)
May 03, 2016 3830 3846 3714 3746 0 -116.26(-3.01%)
May 02, 2016 3811 3889 3787 3862 0 +51.49(+1.35%)
Apr 29, 2016 3825 3849 3773 3811 0 -19.70(-0.51%)
Apr 28, 2016 3866 3898 3823 3830 0 -59.75(-1.54%)
Apr 27, 2016 3910 3935 3851 3890 0 -13.24(-0.34%)
Apr 26, 2016 3909 3970 3839 3903 0 +52.41(+1.36%)
Apr 25, 2016 3866 3903 3818 3851 0 +5.20(+0.14%)
Apr 22, 2016 3799 3881 3792 3846 0 +35.98(+0.94%)
Apr 21, 2016 3803 3862 3766 3810 0 +2.50(+0.07%)
Apr 20, 2016 3797 3850 3747 3807 0 +3.07(+0.08%)
Apr 19, 2016 3829 3872 3781 3804 0 -14.74(-0.39%)
Apr 18, 2016 3808 3875 3779 3819 0 +0.20(+0.01%)
Apr 15, 2016 3818 3852 3788 3819 0 +9.42(+0.25%)
Apr 14, 2016 3844 3856 3798 3809 0 -28.30(-0.74%)
Apr 13, 2016 3781 3857 3752 3838 0 +74.72(+1.99%)
Apr 12, 2016 3702 3821 3682 3763 0 +58.83(+1.59%)
Apr 11, 2016 3670 3730 3656 3704 0 +46.54(+1.27%)
Apr 08, 2016 3665 3697 3621 3657 0 +18.57(+0.51%)
Apr 07, 2016 3707 3742 3622 3639 0 -79.71(-2.14%)
Apr 06, 2016 3698 3729 3626 3719 0 +14.82(+0.40%)
Apr 05, 2016 3713 3768 3682 3704 0 -32.94(-0.88%)
Apr 04, 2016 3759 3794 3724 3737 0 -33.86(-0.90%)
Apr 01, 2016 3702 3805 3669 3771 0 +34.02(+0.91%)
Mar 31, 2016 3774 3813 3719 3737 0 -48.74(-1.29%)
Mar 30, 2016 3841 3866 3766 3785 0 -38.54(-1.01%)
Mar 29, 2016 3761 3842 3729 3824 0 +57.21(+1.52%)
Mar 28, 2016 3787 3807 3731 3767 0 -2.87(-0.08%)
Mar 24, 2016 3769 3769 3769 3769 0 +12.43(+0.33%)
Mar 23, 2016 3820 3834 3748 3757 0 -66.54(-1.74%)
Mar 22, 2016 3820 3854 3795 3824 0 -18.76(-0.49%)
Mar 21, 2016 3885 3906 3820 3842 0 -48.89(-1.26%)
Mar 18, 2016 3937 4016 3877 3891 0 -39.04(-0.99%)
Mar 17, 2016 3857 3945 3835 3930 0 +64.54(+1.67%)
Mar 16, 2016 3843 3916 3789 3866 0 +27.21(+0.71%)
Mar 15, 2016 3918 3926 3829 3838 0 -98.52(-2.50%)
Mar 14, 2016 3963 4002 3902 3937 0 -46.46(-1.17%)
Mar 11, 2016 3942 3998 3896 3983 0 +73.32(+1.88%)
Mar 10, 2016 3937 3967 3859 3910 0 -22.43(-0.57%)
Mar 09, 2016 3907 3971 3879 3933 0 +42.60(+1.10%)
Mar 08, 2016 3976 4000 3882 3890 0 -105.57(-2.64%)
Mar 07, 2016 3945 4027 3926 3996 0 +36.23(+0.92%)
Mar 04, 2016 4005 4052 3873 3959 0 -48.26(-1.20%)
Mar 03, 2016 3908 4046 3894 4008 0 +87.29(+2.23%)
Mar 02, 2016 3915 3948 3846 3920 0 -1.79(-0.05%)
Mar 01, 2016 3891 3976 3856 3922 0 +78.72(+2.05%)
Feb 29, 2016 3808 3905 3755 3843 0 -23.32(-0.60%)
Feb 26, 2016 3864 3990 3804 3867 0 +12.12(+0.31%)
Feb 25, 2016 3885 3953 3803 3855 0 -16.08(-0.42%)
Feb 24, 2016 3859 3906 3757 3871 0 -70.86(-1.80%)
Feb 23, 2016 3919 4005 3895 3942 0 +7.19(+0.18%)
Feb 22, 2016 3927 4009 3898 3934 0 +50.07(+1.29%)
Feb 19, 2016 3859 3933 3803 3884 0 +24.52(+0.64%)
Feb 18, 2016 3908 3937 3839 3860 0 -34.91(-0.90%)
Feb 17, 2016 3894 3960 3802 3895 0 +23.00(+0.59%)
Feb 16, 2016 3817 3882 3776 3872 0 +113.48(+3.02%)
Feb 12, 2016 3758 3758 3758 3758 0 +73.12(+1.98%)
Feb 11, 2016 3635 3721 3613 3685 0 -5.80(-0.16%)
Feb 10, 2016 3685 3734 3656 3691 0 +14.85(+0.40%)
Feb 09, 2016 3699 3750 3629 3676 0 -81.99(-2.18%)
Feb 08, 2016 3769 3810 3648 3758 0 -50.64(-1.33%)
Feb 05, 2016 3919 3941 3766 3809 0 -150.48(-3.80%)
Feb 04, 2016 4079 4121 3929 3959 0 +5.59(+0.14%)
Feb 03, 2016 3944 3996 3834 3954 0 +50.58(+1.30%)
Feb 02, 2016 3959 3989 3873 3903 0 -111.15(-2.77%)
Feb 01, 2016 4017 4068 3959 4014 0 -38.19(-0.94%)
Jan 29, 2016 3943 4072 3927 4052 0 +131.17(+3.35%)
Jan 28, 2016 3951 4002 3862 3921 0 -1.32(-0.03%)
Jan 27, 2016 3949 4017 3899 3922 0 -33.12(-0.84%)
Jan 26, 2016 3852 3971 3832 3956 0 +119.61(+3.12%)
Jan 25, 2016 3888 3927 3804 3836 0 -75.02(-1.92%)
Jan 22, 2016 3857 3938 3837 3911 0 +107.58(+2.83%)
Jan 21, 2016 3755 3863 3689 3803 0 +29.28(+0.78%)
Jan 20, 2016 3770 3810 3623 3774 0 -55.16(-1.44%)
Jan 19, 2016 3911 3958 3789 3829 0 -40.81(-1.05%)
Jan 15, 2016 3870 3870 3870 3870 0 -29.17(-0.75%)
Jan 14, 2016 3766 3955 3729 3899 0 +145.22(+3.87%)
Jan 13, 2016 3767 3908 3739 3754 0 -121.21(-3.13%)
Jan 12, 2016 3912 3960 3832 3875 0 -0.83(-0.02%)
Jan 11, 2016 3899 3928 3822 3876 0 -1.98(-0.05%)
Jan 08, 2016 3945 3987 3868 3878 0 -46.99(-1.20%)
Jan 07, 2016 3907 3982 3862 3925 0 -55.24(-1.39%)
Jan 06, 2016 3921 4020 3922 3980 0 -4.63(-0.12%)
Jan 05, 2016 4011 4038 3942 3985 0 -3.42(-0.09%)
Jan 04, 2016 4055 4093 3962 3988 0 -124.69(-3.03%)
Dec 31, 2015 4113 4113 4113 4113 0 -35.87(-0.86%)
Dec 30, 2015 4204 4227 4142 4149 0 -59.73(-1.42%)
Dec 29, 2015 4219 4244 4145 4209 0 +12.86(+0.31%)
Dec 28, 2015 4211 4238 4138 4196 0 -28.51(-0.67%)
Dec 24, 2015 4224 4224 4224 4224 0 +23.52(+0.56%)
Dec 23, 2015 4187 4232 4163 4201 0 +26.33(+0.63%)
Dec 22, 2015 4135 4213 4088 4174 0 +64.46(+1.57%)
Dec 21, 2015 4146 4173 4043 4110 0 -22.79(-0.55%)
Dec 18, 2015 4092 4183 4075 4133 0 +14.32(+0.35%)
Dec 17, 2015 4194 4223 4087 4118 0 -86.41(-2.06%)
Dec 16, 2015 4132 4222 4118 4205 0 +98.25(+2.39%)
Dec 15, 2015 4066 4130 4056 4107 0 +70.35(+1.74%)
Dec 14, 2015 4052 4111 4000 4036 0 -28.78(-0.71%)
Dec 11, 2015 4082 4136 4031 4065 0 -77.35(-1.87%)
Dec 10, 2015 4166 4198 4110 4142 0 -29.70(-0.71%)
Dec 09, 2015 4241 4281 4150 4172 0 -85.43(-2.01%)
Dec 08, 2015 4273 4349 4197 4257 0 -77.46(-1.79%)
Dec 07, 2015 4382 4393 4282 4335 0 -55.83(-1.27%)
Dec 04, 2015 4322 4432 4308 4391 0 +95.10(+2.21%)
Dec 03, 2015 4400 4435 4266 4296 0 -106.91(-2.43%)
Dec 02, 2015 4442 4462 4377 4403 0 -30.02(-0.68%)
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.