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 (%)
Mar 28, 2013 2613 2613 2613 0 -0.66(-0.03%)
Mar 27, 2013 2595 2634 2576 2614 0 -0.18(-0.01%)
Mar 26, 2013 2625 2636 2593 2614 0 +2.22(+0.09%)
Mar 25, 2013 2606 2634 2570 2612 0 +25.99(+1.01%)
Mar 22, 2013 2599 2616 2571 2586 0 -2.51(-0.10%)
Mar 21, 2013 2597 2626 2570 2588 0 -28.14(-1.08%)
Mar 20, 2013 2606 2627 2588 2616 0 +24.95(+0.96%)
Mar 19, 2013 2590 2617 2567 2591 0 +7.17(+0.28%)
Mar 18, 2013 2557 2605 2544 2584 0 -5.88(-0.23%)
Mar 15, 2013 2594 2617 2565 2590 0 -1.82(-0.07%)
Mar 14, 2013 2583 2609 2561 2592 0 +14.99(+0.58%)
Mar 13, 2013 2532 2587 2519 2577 0 +48.36(+1.91%)
Mar 12, 2013 2515 2540 2489 2529 0 +6.55(+0.26%)
Mar 11, 2013 2515 2536 2488 2522 0 -0.95(-0.04%)
Mar 08, 2013 2508 2536 2474 2523 0 +33.11(+1.33%)
Mar 07, 2013 2440 2495 2426 2490 0 +55.96(+2.30%)
Mar 06, 2013 2442 2487 2415 2434 0 -17.70(-0.72%)
Mar 05, 2013 2429 2470 2411 2452 0 +38.18(+1.58%)
Mar 04, 2013 2379 2432 2363 2413 0 +31.28(+1.31%)
Mar 01, 2013 2364 2393 2345 2382 0 +2.57(+0.11%)
Feb 28, 2013 2372 2410 2356 2380 0 +7.70(+0.32%)
Feb 27, 2013 2306 2389 2301 2372 0 +63.18(+2.74%)
Feb 26, 2013 2290 2331 2252 2309 0 -65.53(-2.76%)
Feb 22, 2013 2371 2392 2336 2374 0 +14.42(+0.61%)
Feb 21, 2013 2397 2406 2341 2360 0 -41.31(-1.72%)
Feb 20, 2013 2445 2461 2392 2401 0 -2.38(-0.10%)
Feb 15, 2013 2403 2403 2403 0 +12.98(+0.54%)
Feb 14, 2013 2344 2395 2332 2390 0 +31.02(+1.31%)
Feb 13, 2013 2369 2381 2341 2359 0 +0.18(+0.01%)
Feb 12, 2013 2347 2378 2333 2359 0 +17.65(+0.75%)
Feb 11, 2013 2338 2358 2317 2342 0 +8.57(+0.37%)
Feb 08, 2013 2295 2352 2285 2333 0 +36.39(+1.58%)
Feb 07, 2013 2275 2356 2264 2297 0 -4.66(-0.20%)
Feb 06, 2013 2251 2317 2244 2301 0 +60.66(+2.71%)
Feb 04, 2013 2307 2314 2228 2241 0 -99.96(-4.27%)
Feb 01, 2013 2328 2362 2314 2341 0 +28.04(+1.21%)
Jan 31, 2013 2294 2322 2275 2313 0 +17.21(+0.75%)
Jan 30, 2013 2322 2328 2283 2295 0 -24.21(-1.04%)
Jan 29, 2013 2341 2346 2299 2320 0 -29.54(-1.26%)
Jan 28, 2013 2335 2356 2295 2349 0 +9.86(+0.42%)
Jan 25, 2013 2361 2367 2324 2339 0 -14.75(-0.63%)
Jan 24, 2013 2328 2376 2321 2354 0 +25.26(+1.08%)
Jan 23, 2013 2314 2335 2297 2329 0 +21.21(+0.92%)
Jan 22, 2013 2285 2317 2272 2308 0 +18.68(+0.82%)
Jan 18, 2013 2289 2289 2289 0 +8.72(+0.38%)
Jan 17, 2013 2253 2295 2226 2280 0 +40.18(+1.79%)
Jan 16, 2013 2244 2267 2219 2240 0 -13.89(-0.62%)
Jan 15, 2013 2235 2267 2218 2254 0 +9.53(+0.42%)
Jan 14, 2013 2238 2254 2224 2244 0 +4.59(+0.20%)
Jan 12, 2013 2251 2256 2221 2240 0 +0.00(+0.00%)
Jan 11, 2013 2251 2256 2221 2240 0 -4.35(-0.19%)
Jan 10, 2013 2243 2257 2227 2244 0 +12.83(+0.58%)
Jan 09, 2013 2225 2250 2211 2231 0 +5.69(+0.26%)
Jan 08, 2013 2226 2238 2195 2226 0 -7.82(-0.35%)
Jan 07, 2013 2231 2262 2215 2233 0 -13.41(-0.60%)
Jan 04, 2013 2227 2261 2190 2247 0 +22.15(+1.00%)
Jan 03, 2013 2224 2246 2201 2225 0 +2.69(+0.12%)
Jan 02, 2013 2218 2232 2190 2222 0 +52.79(+2.43%)
Dec 31, 2012 2169 2169 2169 0 +49.76(+2.35%)
Dec 28, 2012 2126 2141 2105 2119 0 -17.75(-0.83%)
Dec 27, 2012 2155 2170 2098 2137 0 -12.73(-0.59%)
Dec 26, 2012 2171 2177 2126 2150 0 -19.13(-0.88%)
Dec 24, 2012 2169 2169 2169 0 -21.90(-1.00%)
Dec 21, 2012 2221 2233 2172 2191 0 -42.62(-1.91%)
Dec 20, 2012 2210 2242 2194 2234 0 +22.00(+0.99%)
Dec 19, 2012 2215 2232 2189 2212 0 -1.06(-0.05%)
Dec 18, 2012 2166 2229 2152 2213 0 +50.92(+2.36%)
Dec 17, 2012 2130 2168 2116 2162 0 +38.10(+1.79%)
Dec 14, 2012 2105 2149 2106 2124 0 -16.07(-0.75%)
Dec 13, 2012 2159 2176 2118 2140 0 -29.15(-1.34%)
Dec 12, 2012 2175 2204 2154 2169 0 -2.84(-0.13%)
Dec 11, 2012 2169 2190 2149 2172 0 +19.12(+0.89%)
Dec 10, 2012 2151 2181 2125 2153 0 -1.82(-0.08%)
Dec 07, 2012 2149 2170 2131 2154 0 +10.95(+0.51%)
Dec 06, 2012 2138 2160 2124 2143 0 -1.35(-0.06%)
Dec 05, 2012 2118 2159 2085 2145 0 +24.97(+1.18%)
Dec 04, 2012 2146 2160 2110 2120 0 -20.95(-0.98%)
Nov 30, 2012 2153 2183 2105 2141 0 -9.47(-0.44%)
Nov 29, 2012 2124 2168 2106 2150 0 +36.45(+1.72%)
Nov 28, 2012 2067 2120 2053 2114 0 +27.76(+1.33%)
Nov 27, 2012 2044 2121 2058 2086 0 -2.66(-0.13%)
Nov 26, 2012 2092 2126 2063 2089 0 -13.34(-0.63%)
Nov 24, 2012 2062 2110 2073 2102 0 +0.00(+0.00%)
Nov 23, 2012 2062 2110 2073 2102 0 +20.38(+0.98%)
Nov 21, 2012 2082 2082 2082 0 +13.64(+0.66%)
Nov 20, 2012 2033 2083 2040 2068 0 -2.88(-0.14%)
Nov 19, 2012 2055 2083 2029 2071 0 +38.13(+1.88%)
Nov 16, 2012 2015 2043 1977 2033 0 +15.55(+0.77%)
Nov 15, 2012 2015 2056 1989 2017 0 +1.87(+0.09%)
Nov 14, 2012 2059 2071 2005 2015 0 -44.11(-2.14%)
Nov 13, 2012 2019 2076 2031 2059 0 +13.27(+0.65%)
Nov 12, 2012 2077 2092 2029 2046 0 -28.66(-1.38%)
Nov 09, 2012 2027 2098 2013 2075 0 +39.74(+1.95%)
Nov 08, 2012 2048 2074 2019 2035 0 -14.75(-0.72%)
Nov 07, 2012 2109 2119 2041 2050 0 -76.98(-3.62%)
Nov 06, 2012 2112 2149 2085 2127 0 +33.91(+1.62%)
Nov 05, 2012 2116 2137 2077 2093 0 -26.78(-1.26%)
Nov 02, 2012 2125 2158 2084 2120 0 +10.69(+0.51%)
Nov 01, 2012 2065 2115 2046 2109 0 +53.98(+2.63%)
Oct 31, 2012 2062 2086 2028 2055 0 +8.45(+0.41%)
Oct 26, 2012 2047 2047 2047 0 -9.04(-0.44%)
Oct 25, 2012 2176 2181 2040 2056 0 -126.59(-5.80%)
Oct 24, 2012 2195 2203 2164 2182 0 -6.14(-0.28%)
Oct 23, 2012 2197 2208 2155 2188 0 -41.93(-1.88%)
Oct 19, 2012 2268 2277 2193 2230 0 -41.29(-1.82%)
Oct 18, 2012 2284 2298 2259 2272 0 -16.25(-0.71%)
Oct 17, 2012 2280 2306 2256 2288 0 +2.64(+0.12%)
Oct 16, 2012 2247 2304 2222 2285 0 +39.48(+1.76%)
Oct 15, 2012 2243 2283 2155 2246 0 +17.04(+0.76%)
Oct 12, 2012 2227 2247 2189 2229 0 +8.60(+0.39%)
Oct 11, 2012 2226 2256 2206 2220 0 +18.11(+0.82%)
Oct 10, 2012 2180 2227 2181 2202 0 -8.37(-0.38%)
Oct 09, 2012 2231 2240 2184 2210 0 -22.68(-1.02%)
Oct 08, 2012 2229 2262 2219 2233 0 -29.82(-1.32%)
Oct 06, 2012 2264 2294 2240 2263 0 +0.00(+0.00%)
Oct 05, 2012 2264 2294 2240 2263 0 +11.98(+0.53%)
Oct 04, 2012 2233 2265 2209 2251 0 +33.43(+1.51%)
Oct 03, 2012 2220 2242 2200 2217 0 -0.60(-0.03%)
Oct 02, 2012 2207 2237 2189 2218 0 +14.80(+0.67%)
Oct 01, 2012 2211 2243 2187 2203 0 +11.36(+0.52%)
Sep 28, 2012 2205 2225 2180 2192 0 -21.32(-0.96%)
Sep 27, 2012 2193 2228 2179 2213 0 +26.22(+1.20%)
Sep 26, 2012 2210 2226 2173 2187 0 -17.45(-0.79%)
Sep 25, 2012 2252 2267 2198 2204 0 -35.42(-1.58%)
Sep 24, 2012 2257 2339 2220 2240 0 -18.58(-0.82%)
Sep 21, 2012 2264 2278 2215 2258 0 +14.16(+0.63%)
Sep 20, 2012 2184 2269 2199 2244 0 +22.31(+1.00%)
Sep 19, 2012 2186 2245 2172 2222 0 +41.84(+1.92%)
Sep 18, 2012 2203 2227 2156 2180 0 -19.59(-0.89%)
Sep 17, 2012 2192 2217 2167 2200 0 +5.65(+0.26%)
Sep 14, 2012 2173 2219 2163 2194 0 +26.13(+1.21%)
Sep 13, 2012 2132 2185 2116 2168 0 +34.48(+1.62%)
Sep 12, 2012 2135 2143 2107 2133 0 +8.65(+0.41%)
Sep 11, 2012 2088 2153 2078 2125 0 +38.79(+1.86%)
Sep 10, 2012 2069 2099 2063 2086 0 +12.26(+0.59%)
Sep 07, 2012 2082 2097 2057 2074 0 -3.86(-0.19%)
Sep 06, 2012 2043 2088 2032 2078 0 +45.10(+2.22%)
Sep 05, 2012 2048 2070 2006 2032 0 -10.07(-0.49%)
Sep 04, 2012 2005 2056 1980 2043 0 +38.31(+1.91%)
Aug 31, 2012 2004 2004 2004 0 +4.12(+0.21%)
Aug 30, 2012 1999 2019 1983 2000 0 -6.47(-0.32%)
Aug 29, 2012 2000 2017 1983 2007 0 +11.57(+0.58%)
Aug 27, 2012 1989 2034 1987 1995 0 -23.10(-1.14%)
Aug 24, 2012 1967 2026 1987 2018 0 +13.15(+0.66%)
Aug 23, 2012 1985 2021 1989 2005 0 -10.64(-0.53%)
Aug 22, 2012 2027 2042 1995 2016 0 -15.31(-0.75%)
Aug 21, 2012 2044 2068 2025 2031 0 -7.58(-0.37%)
Aug 20, 2012 2029 2056 2013 2038 0 +3.55(+0.17%)
Aug 17, 2012 2026 2049 2012 2035 0 +12.00(+0.59%)
Aug 16, 2012 1995 2036 1987 2023 0 +30.97(+1.55%)
Aug 15, 2012 1986 2015 1965 1992 0 +1.29(+0.06%)
Aug 14, 2012 1997 2015 1978 1991 0 +0.17(+0.01%)
Aug 13, 2012 1948 2004 1961 1990 0 +9.94(+0.50%)
Aug 11, 2012 1964 1994 1950 1981 0 +0.00(+0.00%)
Aug 10, 2012 1964 1994 1950 1981 0 +3.45(+0.17%)
Aug 09, 2012 1972 2001 1936 1977 0 +5.34(+0.27%)
Aug 08, 2012 1928 1990 1919 1972 0 +41.73(+2.16%)
Aug 07, 2012 1924 1952 1911 1930 0 +16.52(+0.86%)
Aug 06, 2012 1884 1929 1875 1914 0 +34.96(+1.86%)
Aug 03, 2012 1870 1911 1848 1879 0 +45.05(+2.46%)
Aug 02, 2012 1838 1863 1811 1833 0 -16.71(-0.90%)
Aug 01, 2012 1869 1892 1843 1850 0 -8.01(-0.43%)
Jul 31, 2012 1866 1880 1846 1858 0 -8.13(-0.44%)
Jul 30, 2012 1892 1910 1855 1866 0 -24.48(-1.29%)
Jul 27, 2012 1880 1914 1846 1891 0 +43.43(+2.35%)
Jul 26, 2012 1841 1881 1808 1847 0 +32.78(+1.81%)
Jul 25, 2012 1826 1845 1804 1815 0 +0.73(+0.04%)
Jul 24, 2012 1851 1854 1792 1814 0 -38.19(-2.06%)
Jul 23, 2012 1877 1890 1832 1852 0 -51.61(-2.71%)
Jul 20, 2012 1913 1933 1889 1904 0 -18.84(-0.98%)
Jul 19, 2012 1923 1961 1904 1923 0 +0.36(+0.02%)
Jul 18, 2012 1902 1936 1885 1922 0 +19.55(+1.03%)
Jul 17, 2012 1911 1928 1878 1903 0 +1.93(+0.10%)
Jul 16, 2012 1889 1953 1846 1901 0 +18.66(+0.99%)
Jul 14, 2012 1875 1908 1861 1882 0 +0.00(+0.00%)
Jul 13, 2012 1875 1908 1861 1882 0 +19.26(+1.03%)
Jul 12, 2012 1871 1897 1842 1863 0 -21.66(-1.15%)
Jul 11, 2012 1903 1913 1855 1884 0 -19.09(-1.00%)
Jul 10, 2012 1926 1941 1879 1904 0 -12.60(-0.66%)
Jul 09, 2012 1902 1939 1897 1916 0 -19.75(-1.02%)
Jul 06, 2012 1930 1957 1916 1936 0 -14.69(-0.75%)
Jul 05, 2012 1961 1970 1929 1951 0 -20.84(-1.06%)
Jul 03, 2012 1971 1971 1971 0 +1.82(+0.09%)
Jul 02, 2012 1954 1979 1915 1970 0 +30.00(+1.55%)
Jun 30, 2012 1953 1966 1913 1940 0 -0.85(-0.04%)
Jun 29, 2012 1953 1966 1913 1940 0 +22.07(+1.15%)
Jun 28, 2012 1880 1926 1862 1918 0 +26.63(+1.41%)
Jun 27, 2012 1855 1908 1845 1892 0 +42.93(+2.32%)
Jun 26, 2012 1803 1870 1791 1849 0 +60.06(+3.36%)
Jun 25, 2012 1802 1815 1774 1789 0 -37.78(-2.07%)
Jun 22, 2012 1829 1847 1800 1827 0 +17.84(+0.99%)
Jun 21, 2012 1816 1856 1768 1809 0 -1.63(-0.09%)
Jun 20, 2012 1819 1834 1787 1810 0 -5.21(-0.29%)
Jun 19, 2012 1799 1829 1783 1816 0 +25.33(+1.41%)
Jun 18, 2012 1781 1806 1766 1790 0 +3.09(+0.17%)
Jun 15, 2012 1773 1795 1754 1787 0 +21.82(+1.24%)
Jun 14, 2012 1739 1776 1723 1765 0 +33.48(+1.93%)
Jun 13, 2012 1755 1762 1723 1732 0 -24.43(-1.39%)
Jun 12, 2012 1728 1761 1714 1756 0 +31.34(+1.82%)
Jun 11, 2012 1771 1776 1718 1725 0 -29.63(-1.69%)
Jun 08, 2012 1733 1764 1713 1755 0 +16.14(+0.93%)
Jun 07, 2012 1779 1784 1729 1738 0 -11.30(-0.65%)
Jun 06, 2012 1710 1763 1697 1750 0 +47.29(+2.78%)
Jun 05, 2012 1678 1721 1664 1702 0 +11.78(+0.70%)
Jun 04, 2012 1685 1704 1663 1691 0 +6.83(+0.41%)
Jun 02, 2012 1700 1721 1669 1684 0 +0.00(+0.00%)
Jun 01, 2012 1700 1721 1669 1684 0 -56.64(-3.25%)
May 31, 2012 1740 1758 1705 1740 0 +7.70(+0.44%)
May 30, 2012 1741 1751 1712 1733 0 -28.92(-1.64%)
May 29, 2012 1748 1777 1733 1762 0 +30.31(+1.75%)
May 25, 2012 1731 1731 1731 0 +0.09(+0.01%)
May 24, 2012 1710 1744 1688 1731 0 +27.17(+1.59%)
May 23, 2012 1688 1716 1661 1704 0 +4.42(+0.26%)
May 22, 2012 1709 1737 1685 1700 0 -3.24(-0.19%)
May 21, 2012 1710 1734 1687 1703 0 -4.35(-0.25%)
May 18, 2012 1728 1742 1691 1707 0 -14.99(-0.87%)
May 17, 2012 1734 1773 1718 1722 0 -26.63(-1.52%)
May 16, 2012 1758 1788 1739 1749 0 +5.19(+0.30%)
May 15, 2012 1737 1778 1725 1744 0 +5.29(+0.30%)
May 14, 2012 1734 1761 1719 1738 0 -16.01(-0.91%)
May 11, 2012 1744 1773 1733 1754 0 -2.82(-0.16%)
May 10, 2012 1776 1820 1740 1757 0 -5.10(-0.29%)
May 09, 2012 1744 1826 1729 1762 0 -3.70(-0.21%)
May 08, 2012 1748 1780 1725 1766 0 +5.05(+0.29%)
May 07, 2012 1729 1785 1724 1761 0 +1.51(+0.09%)
May 04, 2012 1811 1816 1740 1759 0 -59.32(-3.26%)
May 03, 2012 1837 1846 1802 1819 0 -22.35(-1.21%)
May 02, 2012 1836 1859 1825 1841 0 +0.86(+0.05%)
May 01, 2012 1845 1873 1830 1840 0 -1.85(-0.10%)
Apr 30, 2012 1859 1865 1815 1842 0 -22.78(-1.22%)
Apr 27, 2012 1831 1875 1833 1865 0 +26.47(+1.44%)
Apr 26, 2012 1843 1865 1824 1838 0 -3.69(-0.20%)
Apr 25, 2012 1813 1861 1811 1842 0 +30.96(+1.71%)
Apr 24, 2012 1820 1840 1802 1811 0 -2.71(-0.15%)
Apr 23, 2012 1821 1833 1786 1814 0 -32.14(-1.74%)
Apr 20, 2012 1837 1871 1837 1846 0 +2.26(+0.12%)
Apr 19, 2012 1843 1874 1820 1844 0 +9.28(+0.51%)
Apr 18, 2012 1859 1869 1829 1834 0 -32.69(-1.75%)
Apr 17, 2012 1854 1895 1845 1867 0 +23.42(+1.27%)
Apr 16, 2012 1934 1946 1815 1844 0 -85.15(-4.41%)
Apr 13, 2012 1927 1948 1902 1929 0 -5.68(-0.29%)
Apr 12, 2012 1898 1941 1890 1935 0 +38.43(+2.03%)
Apr 11, 2012 1890 1911 1866 1896 0 +31.05(+1.66%)
Apr 10, 2012 1896 1920 1857 1865 0 -41.29(-2.17%)
Apr 09, 2012 1866 1915 1875 1906 0 -19.23(-1.00%)
Apr 05, 2012 1925 1944 1908 1926 0 -6.29(-0.33%)
Apr 04, 2012 1915 1950 1908 1932 0 -24.53(-1.25%)
Apr 03, 2012 1977 1990 1937 1956 0 -23.63(-1.19%)
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.