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, 2010 2603 2626 2510 2522 0 -85.97(-3.30%)
Apr 29, 2010 2605 2635 2555 2608 0 +14.80(+0.57%)
Apr 28, 2010 2605 2643 2537 2593 0 +12.27(+0.48%)
Apr 27, 2010 2675 2702 2551 2581 0 -119.77(-4.43%)
Apr 26, 2010 2695 2746 2662 2701 0 +1.00(+0.04%)
Apr 23, 2010 2735 2745 2665 2700 0 -33.73(-1.23%)
Apr 22, 2010 2729 2753 2672 2734 0 -30.64(-1.11%)
Apr 21, 2010 2759 2814 2727 2764 0 +9.57(+0.35%)
Apr 20, 2010 2677 2772 2670 2755 0 +91.52(+3.44%)
Apr 19, 2010 2679 2705 2600 2663 0 -17.65(-0.66%)
Apr 16, 2010 2732 2797 2632 2681 0 -12.73(-0.47%)
Apr 15, 2010 2641 2730 2620 2694 0 +41.97(+1.58%)
Apr 14, 2010 2592 2665 2577 2652 0 +80.49(+3.13%)
Apr 13, 2010 2526 2596 2498 2571 0 +34.94(+1.38%)
Apr 12, 2010 2524 2556 2489 2536 0 +13.60(+0.54%)
Apr 09, 2010 2500 2541 2485 2523 0 +23.72(+0.95%)
Apr 08, 2010 2458 2513 2432 2499 0 +24.52(+0.99%)
Apr 07, 2010 2450 2500 2433 2474 0 +16.13(+0.66%)
Apr 06, 2010 2444 2479 2413 2458 0 +30.45(+1.25%)
Apr 05, 2010 2377 2474 2360 2428 0 +91.90(+3.93%)
Apr 01, 2010 2336 2336 2336 0 +13.84(+0.60%)
Mar 31, 2010 2328 2352 2301 2322 0 -11.99(-0.51%)
Mar 30, 2010 2329 2349 2311 2334 0 +6.01(+0.26%)
Mar 29, 2010 2326 2355 2292 2328 0 +19.13(+0.83%)
Mar 26, 2010 2326 2357 2290 2309 0 -3.44(-0.15%)
Mar 25, 2010 2327 2363 2302 2312 0 -5.98(-0.26%)
Mar 24, 2010 2324 2339 2277 2318 0 -22.10(-0.94%)
Mar 23, 2010 2330 2359 2297 2340 0 +48.99(+2.14%)
Mar 22, 2010 2274 2334 2246 2291 0 +4.33(+0.19%)
Mar 19, 2010 2335 2362 2279 2287 0 -50.63(-2.17%)
Mar 18, 2010 2360 2384 2314 2338 0 -28.19(-1.19%)
Mar 17, 2010 2340 2389 2325 2366 0 +20.62(+0.88%)
Mar 16, 2010 2313 2362 2307 2345 0 +28.55(+1.23%)
Mar 15, 2010 2296 2324 2286 2317 0 -14.65(-0.63%)
Mar 12, 2010 2378 2385 2314 2331 0 -35.19(-1.49%)
Mar 11, 2010 2352 2380 2312 2367 0 -0.11(-0.00%)
Mar 10, 2010 2358 2394 2343 2367 0 +6.81(+0.29%)
Mar 09, 2010 2358 2378 2331 2360 0 +2.22(+0.09%)
Mar 08, 2010 2352 2388 2331 2358 0 -5.46(-0.23%)
Mar 05, 2010 2326 2378 2308 2363 0 +51.76(+2.24%)
Mar 04, 2010 2306 2343 2283 2311 0 -0.48(-0.02%)
Mar 03, 2010 2316 2349 2291 2312 0 +7.33(+0.32%)
Mar 02, 2010 2312 2335 2284 2304 0 +4.27(+0.19%)
Mar 01, 2010 2209 2325 2201 2300 0 +106.13(+4.84%)
Feb 26, 2010 2200 2227 2164 2194 0 -5.45(-0.25%)
Feb 25, 2010 2158 2212 2124 2200 0 +8.78(+0.40%)
Feb 24, 2010 2161 2214 2144 2191 0 +41.78(+1.94%)
Feb 23, 2010 2174 2200 2135 2149 0 -27.54(-1.27%)
Feb 22, 2010 2205 2217 2156 2177 0 -18.54(-0.84%)
Feb 19, 2010 2185 2214 2172 2195 0 -1.25(-0.06%)
Feb 18, 2010 2162 2220 2153 2196 0 +21.88(+1.01%)
Feb 17, 2010 2144 2195 2154 2174 0 +15.14(+0.70%)
Feb 16, 2010 2134 2185 2101 2159 0 +61.65(+2.94%)
Feb 12, 2010 2098 2098 2098 0 -1.47(-0.07%)
Feb 11, 2010 2082 2127 2055 2099 0 +15.94(+0.77%)
Feb 10, 2010 2100 2146 2050 2083 0 -39.15(-1.84%)
Feb 09, 2010 2122 2171 2089 2122 0 +41.17(+1.98%)
Feb 08, 2010 2108 2147 2067 2081 0 -31.73(-1.50%)
Feb 05, 2010 2148 2156 2035 2113 0 -30.48(-1.42%)
Feb 04, 2010 2191 2226 2107 2143 0 -115.12(-5.10%)
Feb 03, 2010 2256 2322 2230 2258 0 -21.81(-0.96%)
Feb 02, 2010 2267 2307 2234 2280 0 +31.54(+1.40%)
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.