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 31, 2017 4687 4732 4627 4678 0 -9.33(-0.20%)
Mar 30, 2017 4620 4724 4617 4687 0 +50.63(+1.09%)
Mar 29, 2017 4624 4653 4595 4636 0 +5.99(+0.13%)
Mar 28, 2017 4579 4657 4558 4630 0 +35.08(+0.76%)
Mar 27, 2017 4552 4615 4532 4595 0 +3.58(+0.08%)
Mar 24, 2017 4617 4657 4567 4592 0 -2.43(-0.05%)
Mar 23, 2017 4577 4650 4547 4594 0 +26.86(+0.59%)
Mar 22, 2017 4546 4618 4497 4567 0 +14.48(+0.32%)
Mar 21, 2017 4671 4693 4532 4553 0 -107.07(-2.30%)
Mar 20, 2017 4697 4719 4629 4660 0 -36.77(-0.78%)
Mar 17, 2017 4695 4745 4646 4697 0 +13.75(+0.29%)
Mar 16, 2017 4697 4719 4627 4683 0 +2.01(+0.04%)
Mar 15, 2017 4685 4723 4624 4681 0 +21.59(+0.46%)
Mar 14, 2017 4638 4702 4601 4659 0 -25.50(-0.54%)
Mar 13, 2017 4648 4753 4595 4685 0 +34.51(+0.74%)
Mar 10, 2017 4631 4695 4568 4650 0 +37.44(+0.81%)
Mar 09, 2017 4634 4695 4594 4613 0 -18.78(-0.41%)
Mar 08, 2017 4665 4702 4599 4632 0 -27.83(-0.60%)
Mar 07, 2017 4665 4713 4607 4659 0 -2.50(-0.05%)
Mar 06, 2017 4663 4716 4612 4662 0 -12.34(-0.26%)
Mar 03, 2017 4656 4686 4587 4674 0 +4.96(+0.11%)
Mar 02, 2017 4712 4741 4642 4669 0 -70.49(-1.49%)
Mar 01, 2017 4704 4794 4643 4740 0 +96.53(+2.08%)
Feb 28, 2017 4665 4724 4563 4643 0 -37.37(-0.80%)
Feb 27, 2017 4639 4767 4578 4681 0 +51.84(+1.12%)
Feb 24, 2017 4618 4705 4494 4629 0 +32.63(+0.71%)
Feb 23, 2017 4688 4709 4548 4596 0 -46.39(-1.00%)
Feb 22, 2017 4702 4745 4613 4643 0 -82.37(-1.74%)
Feb 21, 2017 4746 4787 4682 4725 0 +3.50(+0.07%)
Feb 17, 2017 4721 4721 4721 4721 0 -50.90(-1.07%)
Feb 16, 2017 4834 4862 4725 4772 0 -67.45(-1.39%)
Feb 15, 2017 4806 4870 4729 4840 0 +24.29(+0.50%)
Feb 14, 2017 4834 4892 4774 4816 0 -66.71(-1.37%)
Feb 13, 2017 4788 4906 4711 4882 0 +163.30(+3.46%)
Feb 10, 2017 4627 4745 4582 4719 0 +128.96(+2.81%)
Feb 09, 2017 4587 4640 4546 4590 0 +15.48(+0.34%)
Feb 08, 2017 4541 4589 4459 4575 0 +15.20(+0.33%)
Feb 07, 2017 4583 4617 4531 4559 0 -6.32(-0.14%)
Feb 06, 2017 4502 4586 4469 4566 0 +39.10(+0.86%)
Feb 03, 2017 4377 4562 4356 4527 0 +178.63(+4.11%)
Feb 02, 2017 4398 4489 4280 4348 0 +0.14(+0.00%)
Feb 01, 2017 4328 4422 4282 4348 0 +37.82(+0.88%)
Jan 31, 2017 4250 4334 4229 4310 0 +47.05(+1.10%)
Jan 30, 2017 4275 4323 4187 4263 0 -17.62(-0.41%)
Jan 27, 2017 4281 4311 4191 4281 0 +10.67(+0.25%)
Jan 26, 2017 4286 4317 4245 4270 0 -4.74(-0.11%)
Jan 25, 2017 4202 4308 4183 4275 0 +86.12(+2.06%)
Jan 24, 2017 4166 4217 4141 4188 0 +24.28(+0.58%)
Jan 23, 2017 4234 4254 4140 4164 0 -74.31(-1.75%)
Jan 20, 2017 4211 4295 4200 4238 0 +17.28(+0.41%)
Jan 19, 2017 4267 4294 4196 4221 0 -47.79(-1.12%)
Jan 18, 2017 4284 4290 4210 4269 0 -5.55(-0.13%)
Jan 17, 2017 4301 4336 4237 4275 0 -63.22(-1.46%)
Jan 13, 2017 4338 4338 4338 4338 0 +22.52(+0.52%)
Jan 12, 2017 4326 4354 4265 4315 0 -42.19(-0.97%)
Jan 11, 2017 4296 4376 4272 4357 0 +32.09(+0.74%)
Jan 10, 2017 4301 4362 4270 4325 0 +24.84(+0.58%)
Jan 09, 2017 4344 4355 4268 4301 0 -46.38(-1.07%)
Jan 06, 2017 4377 4412 4318 4347 0 -29.76(-0.68%)
Jan 05, 2017 4413 4439 4310 4377 0 -41.75(-0.94%)
Jan 04, 2017 4352 4433 4330 4418 0 +70.47(+1.62%)
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.