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, 2020 8359 8549 8294 8427 0 +108.40(+1.30%)
Nov 27, 2020 8319 8366 8221 8319 0 +22.67(+0.27%)
Nov 25, 2020 8194 8358 8131 8296 0 +90.40(+1.10%)
Nov 24, 2020 8205 8306 8140 8205 0 +91.48(+1.13%)
Nov 23, 2020 8111 8192 7967 8114 0 +81.30(+1.01%)
Nov 20, 2020 7906 8073 7887 8033 0 +108.54(+1.37%)
Nov 19, 2020 7961 8065 7856 7924 0 -5.22(-0.07%)
Nov 18, 2020 8272 8372 7917 7929 0 -348.38(-4.21%)
Nov 17, 2020 8055 8340 7908 8278 0 +190.21(+2.35%)
Nov 16, 2020 7899 8107 7795 8088 0 +221.11(+2.81%)
Nov 13, 2020 7748 7937 7700 7866 0 +177.37(+2.31%)
Nov 12, 2020 7677 7752 7543 7689 0 +9.39(+0.12%)
Nov 11, 2020 7728 7791 7536 7680 0 +21.22(+0.28%)
Nov 10, 2020 7647 7743 7407 7658 0 -32.52(-0.42%)
Nov 09, 2020 7974 8267 7659 7691 0 -76.01(-0.98%)
Nov 06, 2020 7717 7877 7628 7767 0 +121.80(+1.59%)
Nov 05, 2020 7832 7937 7544 7645 0 -324.83(-4.08%)
Nov 04, 2020 7840 8048 7680 7970 0 +122.37(+1.56%)
Nov 03, 2020 7822 7982 7779 7848 0 +76.46(+0.98%)
Nov 02, 2020 7715 7868 7615 7771 0 +157.84(+2.07%)
Oct 30, 2020 7676 7774 7551 7613 0 -100.15(-1.30%)
Oct 29, 2020 7756 7814 7661 7714 0 -35.65(-0.46%)
Oct 28, 2020 7813 7856 7699 7749 0 -187.73(-2.37%)
Oct 27, 2020 7996 8042 7896 7937 0 -22.63(-0.28%)
Oct 26, 2020 8098 8169 7881 7960 0 -168.63(-2.07%)
Oct 23, 2020 8123 8179 7946 8128 0 +14.24(+0.18%)
Oct 22, 2020 8527 8602 8089 8114 0 -365.08(-4.31%)
Oct 21, 2020 8300 8566 8287 8479 0 +170.60(+2.05%)
Oct 20, 2020 8414 8485 8281 8308 0 -69.79(-0.83%)
Oct 19, 2020 8463 8514 8252 8378 0 -47.80(-0.57%)
Oct 16, 2020 8677 8752 8400 8426 0 -246.42(-2.84%)
Oct 15, 2020 8475 8677 8435 8672 0 +82.80(+0.96%)
Oct 14, 2020 8403 8897 8386 8590 0 +272.12(+3.27%)
Oct 13, 2020 8207 8422 8194 8317 0 +83.21(+1.01%)
Oct 12, 2020 8428 8513 8177 8234 0 -181.75(-2.16%)
Oct 09, 2020 8736 8807 8367 8416 0 -285.67(-3.28%)
Oct 08, 2020 8725 8807 8666 8702 0 +9.55(+0.11%)
Oct 07, 2020 8747 8855 8643 8692 0 -11.72(-0.13%)
Oct 06, 2020 8785 8927 8675 8704 0 -100.64(-1.14%)
Oct 05, 2020 8444 8840 8426 8804 0 +405.96(+4.83%)
Oct 02, 2020 8311 8518 8281 8399 0 -51.15(-0.61%)
Oct 01, 2020 8310 8474 8171 8450 0 +191.18(+2.31%)
Sep 30, 2020 8124 8345 8081 8259 0 +136.71(+1.68%)
Sep 29, 2020 8177 8237 8032 8122 0 -47.47(-0.58%)
Sep 28, 2020 8171 8260 7965 8169 0 +91.59(+1.13%)
Sep 25, 2020 8041 8138 7973 8078 0 +42.65(+0.53%)
Sep 24, 2020 8274 8434 7980 8035 0 +36.35(+0.45%)
Sep 23, 2020 8184 8247 7969 7999 0 -215.63(-2.63%)
Sep 22, 2020 8174 8265 8083 8214 0 +83.73(+1.03%)
Sep 21, 2020 8050 8208 7920 8131 0 -6.74(-0.08%)
Sep 18, 2020 8248 8319 8006 8137 0 -93.13(-1.13%)
Sep 17, 2020 8167 8591 8119 8230 0 +11.70(+0.14%)
Sep 16, 2020 8174 8375 8075 8219 0 +77.18(+0.95%)
Sep 15, 2020 8403 8461 8103 8142 0 -232.82(-2.78%)
Sep 14, 2020 8397 8590 8305 8374 0 +25.70(+0.31%)
Sep 11, 2020 8397 8467 8287 8349 0 +6.40(+0.08%)
Sep 10, 2020 8510 8673 8328 8342 0 -142.21(-1.68%)
Sep 09, 2020 8470 8596 8413 8484 0 +130.66(+1.56%)
Sep 08, 2020 8262 8544 8173 8354 0 -10.91(-0.13%)
Sep 04, 2020 8378 8484 8183 8365 0 +33.77(+0.41%)
Sep 03, 2020 8418 8456 8173 8331 0 -116.17(-1.38%)
Sep 02, 2020 8432 8490 8296 8447 0 -6.25(-0.07%)
Sep 01, 2020 8409 8499 8322 8453 0 +76.82(+0.92%)
Aug 31, 2020 8526 8531 8369 8377 0 -142.65(-1.67%)
Aug 28, 2020 8438 8535 8357 8519 0 +95.02(+1.13%)
Aug 27, 2020 8465 8526 8340 8424 0 +48.70(+0.58%)
Aug 26, 2020 8371 8469 8326 8376 0 -11.16(-0.13%)
Aug 25, 2020 8485 8529 8330 8387 0 -76.44(-0.90%)
Aug 24, 2020 8492 8535 8351 8463 0 +25.59(+0.30%)
Aug 21, 2020 8553 8576 8386 8438 0 -134.70(-1.57%)
Aug 20, 2020 8456 8682 8439 8572 0 +38.20(+0.45%)
Aug 19, 2020 8544 8613 8467 8534 0 +3.05(+0.04%)
Aug 18, 2020 8586 8676 8508 8531 0 -71.41(-0.83%)
Aug 17, 2020 8698 8739 8473 8602 0 -25.74(-0.30%)
Aug 14, 2020 8675 8760 8596 8628 0 -59.14(-0.68%)
Aug 13, 2020 8457 8713 8425 8687 0 +221.56(+2.62%)
Aug 12, 2020 8559 8636 8340 8466 0 -31.43(-0.37%)
Aug 11, 2020 8490 8803 8439 8497 0 -106.36(-1.24%)
Aug 10, 2020 8752 8909 8535 8603 0 -165.34(-1.89%)
Aug 07, 2020 9003 9110 8681 8769 0 -247.79(-2.75%)
Aug 06, 2020 9141 9296 8908 9017 0 -77.75(-0.85%)
Aug 05, 2020 9086 9202 8696 9094 0 +76.61(+0.85%)
Aug 04, 2020 8797 9136 8760 9018 0 +184.02(+2.08%)
Aug 03, 2020 8912 8951 8799 8834 0 -33.35(-0.38%)
Jul 31, 2020 8878 8922 8727 8867 0 +7.53(+0.08%)
Jul 30, 2020 8732 8880 8660 8860 0 +56.71(+0.64%)
Jul 29, 2020 8733 8879 8689 8803 0 +109.53(+1.26%)
Jul 28, 2020 8759 8819 8674 8693 0 -120.53(-1.37%)
Jul 27, 2020 8733 8894 8655 8814 0 +126.14(+1.45%)
Jul 24, 2020 8480 8731 8434 8688 0 +190.92(+2.25%)
Jul 23, 2020 8660 8703 8456 8497 0 -122.72(-1.42%)
Jul 22, 2020 8707 8804 8517 8620 0 -94.18(-1.08%)
Jul 21, 2020 8675 8867 8643 8714 0 +85.43(+0.99%)
Jul 20, 2020 8738 8806 8548 8628 0 -136.22(-1.55%)
Jul 17, 2020 8630 8796 8528 8764 0 +146.89(+1.70%)
Jul 16, 2020 8459 8642 8422 8618 0 +140.99(+1.66%)
Jul 15, 2020 8365 8520 8283 8477 0 +213.11(+2.58%)
Jul 14, 2020 7984 8286 7960 8263 0 +220.36(+2.74%)
Jul 13, 2020 8327 8387 8014 8043 0 -164.64(-2.01%)
Jul 10, 2020 8055 8212 7989 8208 0 +161.32(+2.00%)
Jul 09, 2020 8148 8212 7964 8046 0 -95.35(-1.17%)
Jul 08, 2020 8132 8241 8116 8142 0 +25.91(+0.32%)
Jul 07, 2020 8111 8240 8016 8116 0 +36.98(+0.46%)
Jul 06, 2020 8035 8114 7971 8079 0 +156.29(+1.97%)
Jul 02, 2020 8150 8194 7897 7923 0 -161.10(-1.99%)
Jul 01, 2020 8032 8165 7942 8084 0 +87.04(+1.09%)
Jun 30, 2020 8036 8081 7911 7997 0 -12.83(-0.16%)
Jun 29, 2020 7930 8038 7854 8010 0 +106.05(+1.34%)
Jun 26, 2020 8034 8056 7873 7903 0 -149.04(-1.85%)
Jun 25, 2020 7866 8069 7778 8052 0 +168.60(+2.14%)
Jun 24, 2020 8024 8067 7794 7884 0 -193.00(-2.39%)
Jun 23, 2020 8125 8220 8037 8077 0 +58.65(+0.73%)
Jun 22, 2020 7950 8093 7844 8018 0 +48.53(+0.61%)
Jun 19, 2020 8155 8235 7933 7970 0 -118.02(-1.46%)
Jun 18, 2020 8097 8186 8004 8088 0 -33.71(-0.42%)
Jun 17, 2020 8090 8229 8015 8121 0 +106.35(+1.33%)
Jun 16, 2020 8183 8229 7850 8015 0 +40.26(+0.50%)
Jun 15, 2020 7643 8034 7638 7975 0 +213.86(+2.76%)
Jun 12, 2020 7843 7877 7622 7761 0 +115.85(+1.52%)
Jun 11, 2020 7726 7837 7585 7645 0 -341.81(-4.28%)
Jun 10, 2020 7910 8080 7820 7987 0 +66.24(+0.84%)
Jun 09, 2020 7911 8033 7797 7921 0 -84.59(-1.06%)
Jun 08, 2020 8191 8243 7944 8005 0 -160.19(-1.96%)
Jun 05, 2020 8031 8271 7935 8165 0 +331.74(+4.23%)
Jun 04, 2020 7866 7938 7729 7834 0 -72.50(-0.92%)
Jun 03, 2020 7716 7942 7681 7906 0 +237.96(+3.10%)
Jun 02, 2020 7665 7723 7562 7668 0 +73.65(+0.97%)
Jun 01, 2020 7578 7664 7531 7595 0 +45.25(+0.60%)
May 29, 2020 7446 7585 7368 7549 0 +68.63(+0.92%)
May 28, 2020 7685 7718 7458 7481 0 -177.42(-2.32%)
May 27, 2020 7695 7763 7573 7658 0 +91.73(+1.21%)
May 26, 2020 7519 7613 7429 7566 0 +225.00(+3.06%)
May 22, 2020 7344 7422 7278 7341 0 +33.76(+0.46%)
May 21, 2020 7053 7358 6961 7308 0 +223.21(+3.15%)
May 20, 2020 7218 7315 7001 7084 0 -33.20(-0.47%)
May 19, 2020 7242 7343 7109 7118 0 -139.97(-1.93%)
May 18, 2020 7284 7546 7197 7258 0 +212.17(+3.01%)
May 15, 2020 6908 7080 6828 7045 0 +118.49(+1.71%)
May 14, 2020 6797 6989 6678 6927 0 +42.05(+0.61%)
May 13, 2020 7076 7099 6733 6885 0 -214.59(-3.02%)
May 12, 2020 7044 7273 6936 7100 0 +83.48(+1.19%)
May 11, 2020 6911 7144 6886 7016 0 +59.39(+0.85%)
May 08, 2020 6750 7006 6722 6957 0 +168.73(+2.49%)
May 07, 2020 6748 6906 6695 6788 0 +100.74(+1.51%)
May 06, 2020 6473 6868 6232 6687 0 +235.51(+3.65%)
May 05, 2020 6414 6541 6332 6452 0 +150.34(+2.39%)
May 04, 2020 6282 6338 6186 6301 0 -21.51(-0.34%)
May 01, 2020 6268 6380 6169 6323 0 -67.93(-1.06%)
Apr 30, 2020 6358 6446 6233 6391 0 -75.35(-1.17%)
Apr 29, 2020 6385 6539 6327 6466 0 +265.13(+4.28%)
Apr 28, 2020 6190 6306 6040 6201 0 +113.11(+1.86%)
Apr 27, 2020 5985 6195 5922 6088 0 +172.46(+2.92%)
Apr 24, 2020 5901 5960 5755 5915 0 +70.48(+1.21%)
Apr 23, 2020 5589 5925 5559 5845 0 +127.54(+2.23%)
Apr 22, 2020 5928 5960 5678 5717 0 -77.36(-1.33%)
Apr 21, 2020 5882 5981 5728 5795 0 -213.51(-3.55%)
Apr 20, 2020 6029 6083 5859 6008 0 -149.81(-2.43%)
Apr 17, 2020 6111 6223 5995 6158 0 +216.83(+3.65%)
Apr 16, 2020 5991 6045 5854 5941 0 -41.21(-0.69%)
Apr 15, 2020 6055 6180 5880 5982 0 -214.89(-3.47%)
Apr 14, 2020 6314 6395 6066 6197 0 -14.50(-0.23%)
Apr 13, 2020 6025 6369 5857 6212 0 +159.07(+2.63%)
Apr 09, 2020 6330 6426 6012 6053 0 -169.72(-2.73%)
Apr 08, 2020 6188 6339 6042 6222 0 +151.45(+2.49%)
Apr 07, 2020 6194 6402 6041 6071 0 +70.20(+1.17%)
Apr 06, 2020 5728 6023 5609 6001 0 +527.05(+9.63%)
Apr 03, 2020 5597 5696 5389 5474 0 -147.15(-2.62%)
Apr 02, 2020 5521 5829 5482 5621 0 +93.98(+1.70%)
Apr 01, 2020 5784 5904 5472 5527 0 -467.15(-7.79%)
Mar 31, 2020 6265 6364 5881 5994 0 -252.25(-4.04%)
Mar 30, 2020 6397 6503 6104 6246 0 -109.62(-1.72%)
Mar 27, 2020 6313 6541 6151 6356 0 -179.87(-2.75%)
Mar 26, 2020 6437 6760 6271 6536 0 +161.90(+2.54%)
Mar 25, 2020 6207 6594 6046 6374 0 +190.11(+3.07%)
Mar 24, 2020 5905 6324 5748 6184 0 +504.88(+8.89%)
Mar 23, 2020 5752 6112 5462 5679 0 -98.25(-1.70%)
Mar 20, 2020 5925 6296 5712 5777 0 -110.25(-1.87%)
Mar 19, 2020 5676 6030 5320 5887 0 +202.28(+3.56%)
Mar 18, 2020 6090 6283 5326 5685 0 -739.71(-11.51%)
Mar 17, 2020 6149 6642 5914 6425 0 +335.95(+5.52%)
Mar 16, 2020 5823 6245 5671 6089 0 -463.18(-7.07%)
Mar 13, 2020 6446 6689 6178 6552 0 +404.06(+6.57%)
Mar 12, 2020 6229 6300 5429 6148 0 -455.21(-6.89%)
Mar 11, 2020 6781 6876 6441 6603 0 -379.54(-5.44%)
Mar 10, 2020 6813 6998 6634 6983 0 +337.83(+5.08%)
Mar 09, 2020 7067 7125 6578 6645 0 -724.01(-9.83%)
Mar 06, 2020 7224 7411 7138 7369 0 -4.60(-0.06%)
Mar 05, 2020 7390 7441 7218 7374 0 -177.38(-2.35%)
Mar 04, 2020 7382 7606 7283 7551 0 +225.93(+3.08%)
Mar 03, 2020 7371 7573 7170 7325 0 -133.17(-1.79%)
Mar 02, 2020 7525 7633 7109 7458 0 -32.36(-0.43%)
Feb 28, 2020 7319 7710 7216 7491 0 +28.07(+0.38%)
Feb 27, 2020 7341 7705 7248 7463 0 -58.88(-0.78%)
Feb 26, 2020 7531 7657 7436 7521 0 +7.56(+0.10%)
Feb 25, 2020 7763 7786 7489 7514 0 -225.94(-2.92%)
Feb 24, 2020 7763 7858 7615 7740 0 -232.58(-2.92%)
Feb 21, 2020 8017 8064 7909 7972 0 -92.76(-1.15%)
Feb 20, 2020 8040 8180 8015 8065 0 -11.42(-0.14%)
Feb 19, 2020 8017 8121 8009 8077 0 +68.03(+0.85%)
Feb 18, 2020 7921 8042 7887 8008 0 +53.06(+0.67%)
Feb 14, 2020 7986 8017 7921 7955 0 -1.27(-0.02%)
Feb 13, 2020 7875 8044 7850 7957 0 +40.12(+0.51%)
Feb 12, 2020 7868 7965 7806 7917 0 +73.68(+0.94%)
Feb 11, 2020 7784 7887 7726 7843 0 +99.61(+1.29%)
Feb 10, 2020 7623 7787 7594 7743 0 +113.76(+1.49%)
Feb 07, 2020 7870 7878 7470 7630 0 -229.74(-2.92%)
Feb 06, 2020 7476 8035 7429 7859 0 +698.57(+9.76%)
Feb 05, 2020 7111 7219 7054 7161 0 +125.86(+1.79%)
Feb 04, 2020 6836 7074 6798 7035 0 +285.21(+4.23%)
Feb 03, 2020 6708 6904 6681 6750 0 +56.18(+0.84%)
Jan 31, 2020 6783 6815 6674 6693 0 -135.71(-1.99%)
Jan 30, 2020 6719 6860 6652 6829 0 +30.16(+0.44%)
Jan 29, 2020 6970 7049 6769 6799 0 -89.44(-1.30%)
Jan 28, 2020 6909 6971 6856 6888 0 +10.11(+0.15%)
Jan 27, 2020 6813 6952 6777 6878 0 -56.35(-0.81%)
Jan 24, 2020 7166 7175 6834 6935 0 -209.40(-2.93%)
Jan 23, 2020 7193 7226 7071 7144 0 -72.00(-1.00%)
Jan 22, 2020 7193 7473 7137 7216 0 +30.99(+0.43%)
Jan 21, 2020 7249 7279 7133 7185 0 -86.41(-1.19%)
Jan 17, 2020 7280 7341 7228 7272 0 +9.53(+0.13%)
Jan 16, 2020 7192 7268 7127 7262 0 +104.73(+1.46%)
Jan 15, 2020 7065 7169 7003 7157 0 +112.55(+1.60%)
Jan 14, 2020 6857 7081 6794 7045 0 +224.39(+3.29%)
Jan 13, 2020 6758 6834 6700 6820 0 +67.75(+1.00%)
Jan 10, 2020 6815 6846 6712 6753 0 -53.22(-0.78%)
Jan 09, 2020 7037 7077 6778 6806 0 -220.77(-3.14%)
Jan 08, 2020 6995 7076 6949 7027 0 +41.67(+0.60%)
Jan 07, 2020 7000 7068 6951 6985 0 -51.53(-0.73%)
Jan 06, 2020 6963 7063 6934 7036 0 +26.95(+0.38%)
Jan 03, 2020 6859 7027 6830 7009 0 +30.94(+0.44%)
Jan 02, 2020 6986 7054 6890 6979 0 +24.44(+0.35%)
Dec 31, 2019 6960 7009 6881 6954 0 -19.60(-0.28%)
Dec 30, 2019 6928 7008 6883 6974 0 +37.20(+0.54%)
Dec 27, 2019 7042 7060 6912 6936 0 -95.84(-1.36%)
Dec 26, 2019 7023 7063 6911 7032 0 +29.50(+0.42%)
Dec 24, 2019 7046 7085 6985 7003 0 -26.48(-0.38%)
Dec 23, 2019 7030 7094 6973 7029 0 +20.95(+0.30%)
Dec 20, 2019 7128 7150 6996 7008 0 -96.68(-1.36%)
Dec 19, 2019 7116 7191 7056 7105 0 -2.69(-0.04%)
Dec 18, 2019 7062 7170 7021 7108 0 +58.83(+0.83%)
Dec 17, 2019 7012 7082 6946 7049 0 +30.48(+0.43%)
Dec 16, 2019 7013 7118 6972 7018 0 +44.12(+0.63%)
Dec 13, 2019 7055 7137 6947 6974 0 -104.05(-1.47%)
Dec 12, 2019 6922 7120 6886 7078 0 +153.17(+2.21%)
Dec 11, 2019 6942 6964 6873 6925 0 -4.30(-0.06%)
Dec 10, 2019 6930 6968 6883 6929 0 -8.88(-0.13%)
Dec 09, 2019 6938 6997 6901 6938 0 -10.71(-0.15%)
Dec 06, 2019 6921 6989 6875 6949 0 +99.65(+1.45%)
Dec 05, 2019 6713 6882 6697 6849 0 +149.64(+2.23%)
Dec 04, 2019 6708 6823 6666 6700 0 +4.96(+0.07%)
Dec 03, 2019 6818 6836 6642 6695 0 -211.23(-3.06%)
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.