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 (%)
Apr 30, 2009 1161 1218 1146 1166 0 +13.06(+1.13%)
Apr 29, 2009 1131 1188 1113 1152 0 +34.99(+3.13%)
Apr 28, 2009 1109 1131 1082 1117 0 -10.11(-0.90%)
Apr 27, 2009 1136 1162 1112 1128 0 -17.70(-1.55%)
Apr 24, 2009 1107 1168 1098 1145 0 +39.74(+3.59%)
Apr 23, 2009 1107 1127 1075 1106 0 -0.47(-0.04%)
Apr 22, 2009 1082 1135 1045 1106 0 +25.22(+2.33%)
Apr 21, 2009 1091 1117 1049 1081 0 -28.57(-2.58%)
Apr 20, 2009 1183 1186 1100 1109 0 -98.29(-8.14%)
Apr 17, 2009 1144 1227 1116 1208 0 +50.96(+4.41%)
Apr 16, 2009 1133 1192 1097 1157 0 +51.52(+4.66%)
Apr 15, 2009 1062 1117 1049 1105 0 +38.98(+3.66%)
Apr 14, 2009 1089 1119 1018 1066 0 -29.00(-2.65%)
Apr 13, 2009 1094 1162 1045 1095 0 +1.78(+0.16%)
Apr 10, 2009 1029 1112 1008 1093 0 +0.00(+0.00%)
Apr 09, 2009 1029 1112 1008 1093 0 +98.67(+9.92%)
Apr 08, 2009 990.99 1008 969.70 994.74 0 +6.34(+0.64%)
Apr 07, 2009 1038 1045 980.45 988.40 0 -46.65(-4.51%)
Apr 06, 2009 1003 1048 984.80 1035 0 +23.56(+2.33%)
Apr 03, 2009 991.34 1018 954.60 1011 0 +15.20(+1.53%)
Apr 02, 2009 947.94 1006 935.28 996.29 0 +66.13(+7.11%)
Apr 01, 2009 914.59 936.75 882.27 930.15 0 +19.08(+2.09%)
Mar 31, 2009 928.01 942.19 894.43 911.08 0 +1.52(+0.17%)
Mar 30, 2009 966.09 979.75 893.01 909.56 0 -67.81(-6.94%)
Mar 27, 2009 989.49 1014 955.54 977.36 0 -22.21(-2.22%)
Mar 26, 2009 958.19 1002 951.57 999.57 0 +37.52(+3.90%)
Mar 25, 2009 956.09 1006 940.89 962.05 0 +10.20(+1.07%)
Mar 24, 2009 953.19 992.82 930.67 951.85 0 -7.27(-0.76%)
Mar 23, 2009 922.29 960.17 918.51 959.12 0 +79.96(+9.09%)
Mar 20, 2009 910.05 918.36 852.17 879.17 0 -28.64(-3.15%)
Mar 19, 2009 939.40 957.27 892.51 907.81 0 -21.05(-2.27%)
Mar 18, 2009 900.69 945.46 890.40 928.85 0 +19.30(+2.12%)
Mar 17, 2009 897.92 913.93 876.75 909.55 0 +12.53(+1.40%)
Mar 16, 2009 899.07 960.81 880.09 897.02 0 +18.08(+2.06%)
Mar 13, 2009 899.75 924.59 858.03 878.94 0 -19.37(-2.16%)
Mar 12, 2009 849.51 919.91 826.07 898.31 0 +46.53(+5.46%)
Mar 11, 2009 859.83 905.82 825.31 851.78 0 +8.22(+0.97%)
Mar 10, 2009 789.03 862.95 774.95 843.56 0 +60.29(+7.70%)
Mar 09, 2009 822.85 845.42 767.02 783.27 0 -46.00(-5.55%)
Mar 06, 2009 834.77 855.01 796.36 829.27 0 +0.68(+0.08%)
Mar 05, 2009 887.92 885.83 814.38 828.59 0 -55.27(-6.25%)
Mar 04, 2009 865.69 910.55 843.60 883.86 0 +26.84(+3.13%)
Mar 03, 2009 918.59 935.03 843.25 857.01 0 -56.19(-6.15%)
Mar 02, 2009 948.64 955.01 893.80 913.20 0 -45.94(-4.79%)
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%)
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.