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 (%)
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.