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 (%)
Dec 31, 2014 4073 4073 4073 4073 0 -38.93(-0.95%)
Dec 30, 2014 4125 4140 4078 4112 0 -17.12(-0.41%)
Dec 29, 2014 4071 4144 4054 4129 0 +59.88(+1.47%)
Dec 26, 2014 4068 4093 4042 4069 0 +8.37(+0.21%)
Dec 24, 2014 4061 4061 4061 4061 0 -15.34(-0.38%)
Dec 23, 2014 4055 4114 4039 4076 0 +42.64(+1.06%)
Dec 22, 2014 4047 4084 3965 4034 0 -18.55(-0.46%)
Dec 19, 2014 3982 4079 3921 4052 0 +66.13(+1.66%)
Dec 18, 2014 4004 4028 3932 3986 0 +37.83(+0.96%)
Dec 17, 2014 3843 3966 3826 3948 0 +116.79(+3.05%)
Dec 16, 2014 3832 3903 3831 3832 0 +32.96(+0.87%)
Dec 15, 2014 3859 3893 3766 3799 0 -31.26(-0.82%)
Dec 12, 2014 3838 3903 3797 3830 0 -92.39(-2.36%)
Dec 11, 2014 3972 4011 3903 3922 0 -36.85(-0.93%)
Dec 10, 2014 4004 4050 3933 3959 0 -64.05(-1.59%)
Dec 09, 2014 3908 4030 3885 4023 0 +72.40(+1.83%)
Dec 08, 2014 4009 4028 3919 3951 0 -70.23(-1.75%)
Dec 05, 2014 4020 4075 3988 4021 0 +2.15(+0.05%)
Dec 04, 2014 4089 4114 3995 4019 0 -77.57(-1.89%)
Dec 03, 2014 4015 4117 3991 4096 0 +62.17(+1.54%)
Dec 02, 2014 4004 4080 3981 4034 0 +38.76(+0.97%)
Dec 01, 2014 3950 4036 3914 3995 0 +32.64(+0.82%)
Nov 28, 2014 4008 4024 3949 3963 0 -38.20(-0.95%)
Nov 26, 2014 4001 4001 4001 4001 0 +45.81(+1.16%)
Nov 25, 2014 3968 3988 3909 3955 0 +3.69(+0.09%)
Nov 24, 2014 3870 3960 3863 3951 0 +96.50(+2.50%)
Nov 21, 2014 3919 3923 3823 3855 0 -12.66(-0.33%)
Nov 20, 2014 3813 3894 3804 3868 0 +25.65(+0.67%)
Nov 19, 2014 3874 3880 3804 3842 0 -36.61(-0.94%)
Nov 18, 2014 3822 3908 3815 3879 0 +61.11(+1.60%)
Nov 17, 2014 3833 3866 3792 3817 0 -22.62(-0.59%)
Nov 14, 2014 3815 3866 3796 3840 0 +23.12(+0.61%)
Nov 13, 2014 3833 3892 3790 3817 0 -8.84(-0.23%)
Nov 12, 2014 3775 3847 3760 3826 0 +21.87(+0.57%)
Nov 11, 2014 3794 3827 3756 3804 0 +15.33(+0.40%)
Nov 10, 2014 3745 3806 3728 3789 0 +44.40(+1.19%)
Nov 07, 2014 3775 3805 3698 3744 0 -47.09(-1.24%)
Nov 06, 2014 3757 3809 3713 3791 0 +47.02(+1.26%)
Nov 05, 2014 3803 3816 3706 3744 0 -18.69(-0.50%)
Nov 04, 2014 3847 3854 3731 3763 0 -84.65(-2.20%)
Nov 03, 2014 3868 3915 3823 3848 0 -20.82(-0.54%)
Oct 31, 2014 3898 3916 3807 3868 0 +41.78(+1.09%)
Oct 30, 2014 3859 3906 3749 3827 0 -56.55(-1.46%)
Oct 28, 2014 3826 3888 3812 3883 0 +75.74(+1.99%)
Oct 27, 2014 3787 3818 3804 3807 0 +0.60(+0.02%)
Oct 24, 2014 3814 3833 3744 3807 0 -3.41(-0.09%)
Oct 23, 2014 3715 3850 3710 3810 0 +46.83(+1.24%)
Oct 21, 2014 3624 3779 3621 3763 0 +153.97(+4.27%)
Oct 20, 2014 3501 3644 3494 3610 0 +115.58(+3.31%)
Oct 17, 2014 3494 3502 3490 3494 0 +17.08(+0.49%)
Oct 16, 2014 3340 3511 3325 3477 0 +80.15(+2.36%)
Oct 15, 2014 3291 3420 3263 3397 0 +55.97(+1.68%)
Oct 14, 2014 3323 3395 3296 3341 0 +41.83(+1.27%)
Oct 13, 2014 3299 3327 3291 3299 0 -67.60(-2.01%)
Oct 10, 2014 3433 3478 3358 3366 0 -75.01(-2.18%)
Oct 09, 2014 3576 3584 3430 3442 0 -151.06(-4.20%)
Oct 08, 2014 3559 3601 3499 3593 0 +28.95(+0.81%)
Oct 07, 2014 3599 3632 3552 3564 0 -62.49(-1.72%)
Oct 06, 2014 3702 3714 3618 3626 0 -59.28(-1.61%)
Oct 03, 2014 3649 3739 3614 3685 0 +70.89(+1.96%)
Oct 02, 2014 3545 3646 3491 3614 0 +65.66(+1.85%)
Oct 01, 2014 3544 3611 3474 3549 0 +6.20(+0.18%)
Sep 30, 2014 3621 3630 3532 3543 0 -80.34(-2.22%)
Sep 29, 2014 3599 3650 3577 3623 0 -11.15(-0.31%)
Sep 26, 2014 3617 3654 3590 3634 0 +26.17(+0.73%)
Sep 25, 2014 3678 3691 3586 3608 0 -300.37(-7.69%)
Sep 19, 2014 3939 3984 3894 3908 0 -17.34(-0.44%)
Sep 18, 2014 3914 3949 3888 3926 0 +19.51(+0.50%)
Sep 17, 2014 3917 3954 3883 3906 0 -7.91(-0.20%)
Sep 16, 2014 3884 3933 3861 3914 0 +24.42(+0.63%)
Sep 15, 2014 3926 3937 3862 3890 0 -22.95(-0.59%)
Sep 12, 2014 3926 3940 3876 3913 0 -12.37(-0.32%)
Sep 11, 2014 3901 3967 3887 3925 0 +4.93(+0.13%)
Sep 10, 2014 3958 3973 3893 3920 0 -27.10(-0.69%)
Sep 09, 2014 4029 4040 3936 3947 0 -84.39(-2.09%)
Sep 08, 2014 4031 4078 4006 4032 0 -4.64(-0.11%)
Sep 05, 2014 4013 4051 3981 4036 0 +13.89(+0.35%)
Sep 04, 2014 4074 4112 3988 4022 0 -45.25(-1.11%)
Sep 03, 2014 4069 4110 4037 4068 0 -0.81(-0.02%)
Sep 02, 2014 4045 4104 4018 4068 0 +24.86(+0.61%)
Aug 29, 2014 4043 4043 4043 0 -3.31(-0.08%)
Aug 28, 2014 4041 4065 4004 4047 0 -3.61(-0.09%)
Aug 27, 2014 4077 4104 4034 4050 0 -23.28(-0.57%)
Aug 26, 2014 4074 4111 4045 4074 0 +1.82(+0.04%)
Aug 25, 2014 4138 4149 4039 4072 0 -42.52(-1.03%)
Aug 22, 2014 4121 4149 4085 4114 0 -5.65(-0.14%)
Aug 21, 2014 4154 4181 4090 4120 0 -35.60(-0.86%)
Aug 20, 2014 4044 4192 4098 4156 0 +15.71(+0.38%)
Aug 19, 2014 4158 4183 4121 4140 0 -7.11(-0.17%)
Aug 18, 2014 4135 4199 4097 4147 0 +39.74(+0.97%)
Aug 15, 2014 4108 4137 4004 4107 0 +48.13(+1.19%)
Aug 14, 2014 4046 4073 4004 4059 0 +7.24(+0.18%)
Aug 13, 2014 4059 4090 4002 4052 0 +27.42(+0.68%)
Aug 12, 2014 4093 4127 3991 4024 0 -89.76(-2.18%)
Aug 11, 2014 4147 4185 4077 4114 0 -16.22(-0.39%)
Aug 08, 2014 4129 4191 4091 4130 0 -23.41(-0.56%)
Aug 07, 2014 4244 4285 4134 4154 0 -76.86(-1.82%)
Aug 06, 2014 4193 4302 4162 4231 0 +6.81(+0.16%)
Aug 05, 2014 4346 4385 4174 4224 0 -34.65(-0.81%)
Aug 04, 2014 4156 4279 4120 4259 0 +122.94(+2.97%)
Aug 01, 2014 4143 4175 4075 4136 0 -5.42(-0.13%)
Jul 31, 2014 4171 4259 4103 4141 0 -104.37(-2.46%)
Jul 23, 2014 4213 4302 4214 4245 0 -41.98(-0.98%)
Jul 22, 2014 4122 4314 4146 4287 0 +105.80(+2.53%)
Jul 21, 2014 4194 4219 4151 4182 0 -29.57(-0.70%)
Jul 18, 2014 4163 4234 4152 4211 0 +55.97(+1.35%)
Jul 17, 2014 4188 4227 4141 4155 0 -60.97(-1.45%)
Jul 16, 2014 4237 4272 4175 4216 0 +15.13(+0.36%)
Jul 15, 2014 4183 4237 4144 4201 0 +4.18(+0.10%)
Jul 14, 2014 4250 4259 4172 4197 0 -4.01(-0.10%)
Jul 11, 2014 4237 4262 4160 4201 0 -37.66(-0.89%)
Jul 10, 2014 4210 4282 4185 4239 0 -45.76(-1.07%)
Jul 09, 2014 4136 4304 4200 4284 0 +79.95(+1.90%)
Jul 08, 2014 4267 4277 4152 4204 0 -70.09(-1.64%)
Jul 07, 2014 4330 4341 4246 4274 0 -65.64(-1.51%)
Jul 03, 2014 4340 4340 4340 0 +77.66(+1.82%)
Jul 02, 2014 4260 4324 4220 4262 0 +1.58(+0.04%)
Jul 01, 2014 4202 4294 4190 4261 0 +69.34(+1.65%)
Jun 30, 2014 4160 4228 4129 4192 0 +40.15(+0.97%)
Jun 27, 2014 4082 4197 4069 4151 0 +54.85(+1.34%)
Jun 26, 2014 4149 4180 4064 4096 0 -56.54(-1.36%)
Jun 25, 2014 3946 4180 3932 4153 0 +211.25(+5.36%)
Jun 24, 2014 3943 4005 3906 3942 0 +7.21(+0.18%)
Jun 23, 2014 3950 3975 3899 3935 0 -14.21(-0.36%)
Jun 20, 2014 3968 4015 3893 3949 0 -6.01(-0.15%)
Jun 19, 2014 3955 3989 3914 3955 0 +3.23(+0.08%)
Jun 18, 2014 3914 3965 3874 3952 0 +37.37(+0.95%)
Jun 17, 2014 3882 3948 3862 3914 0 +30.87(+0.79%)
Jun 16, 2014 3864 3913 3839 3883 0 +16.63(+0.43%)
Jun 13, 2014 3891 3911 3837 3867 0 -19.17(-0.49%)
Jun 12, 2014 3871 3958 3851 3886 0 -70.39(-1.78%)
Jun 11, 2014 3877 3983 3919 3956 0 -13.17(-0.33%)
Jun 10, 2014 3965 3990 3913 3969 0 +40.90(+1.04%)
Jun 06, 2014 3974 4003 3905 3929 0 -28.68(-0.72%)
Jun 05, 2014 3898 3968 3850 3957 0 +69.91(+1.80%)
Jun 04, 2014 3861 3914 3831 3887 0 -6.27(-0.16%)
Jun 03, 2014 3863 3912 3837 3894 0 +11.31(+0.29%)
Jun 02, 2014 3846 3906 3807 3882 0 +88.76(+2.34%)
May 30, 2014 3809 3834 3761 3794 0 -19.06(-0.50%)
May 29, 2014 3843 3864 3783 3813 0 -14.86(-0.39%)
May 28, 2014 3743 3855 3778 3827 0 +23.21(+0.61%)
May 27, 2014 3815 3848 3767 3804 0 +12.89(+0.34%)
May 23, 2014 3791 3791 3791 0 +31.41(+0.84%)
May 22, 2014 3747 3783 3723 3760 0 +12.09(+0.32%)
May 21, 2014 3730 3786 3699 3748 0 +36.85(+0.99%)
May 20, 2014 3774 3786 3688 3711 0 -75.44(-1.99%)
May 19, 2014 3741 3812 3729 3786 0 +39.40(+1.05%)
May 16, 2014 3704 3756 3656 3747 0 +43.86(+1.18%)
May 15, 2014 3700 3727 3604 3703 0 -24.06(-0.65%)
May 14, 2014 3808 3818 3710 3727 0 -87.03(-2.28%)
May 13, 2014 3854 3874 3769 3814 0 -41.89(-1.09%)
May 12, 2014 3776 3887 3773 3856 0 +109.38(+2.92%)
May 09, 2014 3667 3770 3649 3747 0 +81.62(+2.23%)
May 08, 2014 3624 3771 3646 3665 0 -37.44(-1.01%)
May 07, 2014 3724 3800 3650 3703 0 -11.12(-0.30%)
May 06, 2014 3740 3766 3694 3714 0 -38.60(-1.03%)
May 05, 2014 3724 3780 3690 3752 0 -1.51(-0.04%)
May 02, 2014 3740 3807 3703 3754 0 +14.71(+0.39%)
May 01, 2014 3713 3780 3664 3739 0 +26.87(+0.72%)
Apr 30, 2014 3690 3730 3636 3712 0 +15.18(+0.41%)
Apr 29, 2014 3702 3730 3658 3697 0 +5.82(+0.16%)
Apr 28, 2014 3743 3781 3629 3691 0 -36.09(-0.97%)
Apr 25, 2014 3750 3772 3696 3727 0 -45.14(-1.20%)
Apr 24, 2014 3773 3808 3708 3772 0 +29.63(+0.79%)
Apr 23, 2014 3775 3791 3711 3743 0 -37.13(-0.98%)
Apr 22, 2014 3765 3805 3738 3780 0 +24.40(+0.65%)
Apr 21, 2014 3746 3763 3663 3756 0 +19.33(+0.52%)
Apr 17, 2014 3736 3736 3736 0 +14.54(+0.39%)
Apr 16, 2014 3685 3740 3646 3722 0 +73.28(+2.01%)
Apr 15, 2014 3667 3717 3537 3648 0 -18.99(-0.52%)
Apr 14, 2014 3694 3723 3631 3667 0 +7.95(+0.22%)
Apr 11, 2014 3735 3770 3637 3659 0 -76.11(-2.04%)
Apr 10, 2014 3851 3875 3726 3736 0 -120.46(-3.12%)
Apr 09, 2014 3783 3868 3757 3856 0 +97.66(+2.60%)
Apr 08, 2014 3708 3775 3663 3758 0 +45.61(+1.23%)
Apr 07, 2014 3797 3814 3671 3713 0 -99.33(-2.61%)
Apr 04, 2014 3900 3921 3787 3812 0 -58.45(-1.51%)
Apr 03, 2014 3907 4005 3839 3871 0 -104.02(-2.62%)
Apr 02, 2014 3899 4027 3945 3975 0 +10.43(+0.26%)
Apr 01, 2014 3930 4000 3921 3964 0 +47.74(+1.22%)
Mar 31, 2014 3873 3940 3844 3916 0 +76.39(+1.99%)
Mar 28, 2014 3731 3892 3796 3840 0 +39.26(+1.03%)
Mar 27, 2014 3752 3875 3776 3801 0 -16.92(-0.44%)
Mar 26, 2014 3888 3920 3814 3818 0 -56.26(-1.45%)
Mar 25, 2014 3939 3976 3849 3874 0 -43.60(-1.11%)
Mar 24, 2014 3977 4023 3864 3918 0 -50.35(-1.27%)
Mar 21, 2014 4030 4109 3939 3968 0 +42.96(+1.09%)
Mar 20, 2014 3911 3959 3882 3925 0 -1.00(-0.03%)
Mar 19, 2014 3902 3961 3875 3926 0 +40.28(+1.04%)
Mar 18, 2014 3839 3905 3808 3886 0 +37.46(+0.97%)
Mar 17, 2014 3927 3950 3817 3848 0 -53.70(-1.38%)
Mar 14, 2014 3839 3930 3829 3902 0 +57.11(+1.49%)
Mar 13, 2014 3940 3958 3827 3845 0 -83.45(-2.12%)
Mar 12, 2014 3943 3967 3883 3928 0 -35.72(-0.90%)
Mar 11, 2014 4011 4080 3943 3964 0 -75.60(-1.87%)
Mar 10, 2014 3995 4083 3953 4040 0 +68.05(+1.71%)
Mar 07, 2014 4077 4084 3947 3971 0 -83.53(-2.06%)
Mar 06, 2014 4063 4090 4000 4055 0 -4.81(-0.12%)
Mar 05, 2014 4053 4097 4004 4060 0 -8.35(-0.21%)
Mar 04, 2014 4083 4156 4019 4068 0 +68.41(+1.71%)
Mar 03, 2014 4015 4077 3958 4000 0 -57.94(-1.43%)
Feb 28, 2014 3972 4083 3949 4058 0 +101.33(+2.56%)
Feb 27, 2014 3925 3981 3870 3956 0 +19.18(+0.49%)
Feb 26, 2014 3975 4001 3909 3937 0 -28.71(-0.72%)
Feb 25, 2014 3943 3988 3889 3966 0 +22.32(+0.57%)
Feb 24, 2014 3890 3969 3859 3944 0 +82.55(+2.14%)
Feb 21, 2014 3852 3893 3810 3861 0 +26.05(+0.68%)
Feb 20, 2014 3769 3849 3744 3835 0 +74.01(+1.97%)
Feb 19, 2014 3762 3805 3728 3761 0 -20.58(-0.54%)
Feb 18, 2014 3746 3811 3735 3782 0 +46.49(+1.24%)
Feb 14, 2014 3735 3735 3735 0 +3.70(+0.10%)
Feb 13, 2014 3666 3751 3659 3731 0 +32.97(+0.89%)
Feb 12, 2014 3674 3730 3639 3698 0 +26.79(+0.73%)
Feb 11, 2014 3674 3709 3634 3672 0 -7.87(-0.21%)
Feb 10, 2014 3638 3736 3649 3679 0 -25.24(-0.68%)
Feb 07, 2014 3652 3751 3659 3705 0 +17.46(+0.47%)
Feb 06, 2014 3619 3731 3606 3687 0 +90.34(+2.51%)
Feb 05, 2014 3543 3630 3493 3597 0 +32.94(+0.92%)
Feb 04, 2014 3656 3698 3509 3564 0 -11.45(-0.32%)
Feb 03, 2014 3683 3710 3543 3575 0 -108.41(-2.94%)
Jan 31, 2014 3645 3742 3629 3684 0 -32.79(-0.88%)
Jan 30, 2014 3708 3761 3659 3717 0 +36.80(+1.00%)
Jan 29, 2014 3684 3743 3650 3680 0 -47.56(-1.28%)
Jan 28, 2014 3676 3756 3657 3727 0 +61.61(+1.68%)
Jan 27, 2014 3702 3741 3613 3666 0 -26.88(-0.73%)
Jan 24, 2014 3786 3800 3674 3693 0 -129.08(-3.38%)
Jan 23, 2014 3823 3870 3768 3822 0 -30.39(-0.79%)
Jan 22, 2014 3844 3865 3783 3852 0 +13.07(+0.34%)
Jan 21, 2014 3914 3943 3813 3839 0 -50.37(-1.30%)
Jan 17, 2014 3889 3889 3889 0 -21.39(-0.55%)
Jan 16, 2014 3882 3944 3840 3911 0 +10.53(+0.27%)
Jan 15, 2014 4009 4053 3853 3900 0 -110.51(-2.76%)
Jan 14, 2014 3967 4032 3947 4011 0 +56.85(+1.44%)
Jan 13, 2014 4060 4084 3924 3954 0 -120.63(-2.96%)
Jan 10, 2014 4041 4111 4008 4075 0 +49.25(+1.22%)
Jan 09, 2014 4084 4100 3989 4025 0 -50.41(-1.24%)
Jan 08, 2014 4056 4125 4012 4076 0 +3.72(+0.09%)
Jan 07, 2014 4043 4120 4026 4072 0 +36.30(+0.90%)
Jan 06, 2014 4072 4092 4002 4036 0 -23.12(-0.57%)
Jan 03, 2014 4043 4091 4025 4059 0 +11.40(+0.28%)
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.