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 (%)
May 29, 2020 7446 7585 7368 7549 0 +68.63(+0.92%)
May 28, 2020 7685 7718 7458 7481 0 -177.42(-2.32%)
May 27, 2020 7695 7763 7573 7658 0 +91.73(+1.21%)
May 26, 2020 7519 7613 7429 7566 0 +225.00(+3.06%)
May 22, 2020 7344 7422 7278 7341 0 +33.76(+0.46%)
May 21, 2020 7053 7358 6961 7308 0 +223.21(+3.15%)
May 20, 2020 7218 7315 7001 7084 0 -33.20(-0.47%)
May 19, 2020 7242 7343 7109 7118 0 -139.97(-1.93%)
May 18, 2020 7284 7546 7197 7258 0 +212.17(+3.01%)
May 15, 2020 6908 7080 6828 7045 0 +118.49(+1.71%)
May 14, 2020 6797 6989 6678 6927 0 +42.05(+0.61%)
May 13, 2020 7076 7099 6733 6885 0 -214.59(-3.02%)
May 12, 2020 7044 7273 6936 7100 0 +83.48(+1.19%)
May 11, 2020 6911 7144 6886 7016 0 +59.39(+0.85%)
May 08, 2020 6750 7006 6722 6957 0 +168.73(+2.49%)
May 07, 2020 6748 6906 6695 6788 0 +100.74(+1.51%)
May 06, 2020 6473 6868 6232 6687 0 +235.51(+3.65%)
May 05, 2020 6414 6541 6332 6452 0 +150.34(+2.39%)
May 04, 2020 6282 6338 6186 6301 0 -21.51(-0.34%)
May 01, 2020 6268 6380 6169 6323 0 -67.93(-1.06%)
Apr 30, 2020 6358 6446 6233 6391 0 -75.35(-1.17%)
Apr 29, 2020 6385 6539 6327 6466 0 +265.13(+4.28%)
Apr 28, 2020 6190 6306 6040 6201 0 +113.11(+1.86%)
Apr 27, 2020 5985 6195 5922 6088 0 +172.46(+2.92%)
Apr 24, 2020 5901 5960 5755 5915 0 +70.48(+1.21%)
Apr 23, 2020 5589 5925 5559 5845 0 +127.54(+2.23%)
Apr 22, 2020 5928 5960 5678 5717 0 -77.36(-1.33%)
Apr 21, 2020 5882 5981 5728 5795 0 -213.51(-3.55%)
Apr 20, 2020 6029 6083 5859 6008 0 -149.81(-2.43%)
Apr 17, 2020 6111 6223 5995 6158 0 +216.83(+3.65%)
Apr 16, 2020 5991 6045 5854 5941 0 -41.21(-0.69%)
Apr 15, 2020 6055 6180 5880 5982 0 -214.89(-3.47%)
Apr 14, 2020 6314 6395 6066 6197 0 -14.50(-0.23%)
Apr 13, 2020 6025 6369 5857 6212 0 +159.07(+2.63%)
Apr 09, 2020 6330 6426 6012 6053 0 -169.72(-2.73%)
Apr 08, 2020 6188 6339 6042 6222 0 +151.45(+2.49%)
Apr 07, 2020 6194 6402 6041 6071 0 +70.20(+1.17%)
Apr 06, 2020 5728 6023 5609 6001 0 +527.05(+9.63%)
Apr 03, 2020 5597 5696 5389 5474 0 -147.15(-2.62%)
Apr 02, 2020 5521 5829 5482 5621 0 +93.98(+1.70%)
Apr 01, 2020 5784 5904 5472 5527 0 -467.15(-7.79%)
Mar 31, 2020 6265 6364 5881 5994 0 -252.25(-4.04%)
Mar 30, 2020 6397 6503 6104 6246 0 -109.62(-1.72%)
Mar 27, 2020 6313 6541 6151 6356 0 -179.87(-2.75%)
Mar 26, 2020 6437 6760 6271 6536 0 +161.90(+2.54%)
Mar 25, 2020 6207 6594 6046 6374 0 +190.11(+3.07%)
Mar 24, 2020 5905 6324 5748 6184 0 +504.88(+8.89%)
Mar 23, 2020 5752 6112 5462 5679 0 -98.25(-1.70%)
Mar 20, 2020 5925 6296 5712 5777 0 -110.25(-1.87%)
Mar 19, 2020 5676 6030 5320 5887 0 +202.28(+3.56%)
Mar 18, 2020 6090 6283 5326 5685 0 -739.71(-11.51%)
Mar 17, 2020 6149 6642 5914 6425 0 +335.95(+5.52%)
Mar 16, 2020 5823 6245 5671 6089 0 -463.18(-7.07%)
Mar 13, 2020 6446 6689 6178 6552 0 +404.06(+6.57%)
Mar 12, 2020 6229 6300 5429 6148 0 -455.21(-6.89%)
Mar 11, 2020 6781 6876 6441 6603 0 -379.54(-5.44%)
Mar 10, 2020 6813 6998 6634 6983 0 +337.83(+5.08%)
Mar 09, 2020 7067 7125 6578 6645 0 -724.01(-9.83%)
Mar 06, 2020 7224 7411 7138 7369 0 -4.60(-0.06%)
Mar 05, 2020 7390 7441 7218 7374 0 -177.38(-2.35%)
Mar 04, 2020 7382 7606 7283 7551 0 +225.93(+3.08%)
Mar 03, 2020 7371 7573 7170 7325 0 -133.17(-1.79%)
Mar 02, 2020 7525 7633 7109 7458 0 -32.36(-0.43%)
Feb 28, 2020 7319 7710 7216 7491 0 +28.07(+0.38%)
Feb 27, 2020 7341 7705 7248 7463 0 -58.88(-0.78%)
Feb 26, 2020 7531 7657 7436 7521 0 +7.56(+0.10%)
Feb 25, 2020 7763 7786 7489 7514 0 -225.94(-2.92%)
Feb 24, 2020 7763 7858 7615 7740 0 -232.58(-2.92%)
Feb 21, 2020 8017 8064 7909 7972 0 -92.76(-1.15%)
Feb 20, 2020 8040 8180 8015 8065 0 -11.42(-0.14%)
Feb 19, 2020 8017 8121 8009 8077 0 +68.03(+0.85%)
Feb 18, 2020 7921 8042 7887 8008 0 +53.06(+0.67%)
Feb 14, 2020 7986 8017 7921 7955 0 -1.27(-0.02%)
Feb 13, 2020 7875 8044 7850 7957 0 +40.12(+0.51%)
Feb 12, 2020 7868 7965 7806 7917 0 +73.68(+0.94%)
Feb 11, 2020 7784 7887 7726 7843 0 +99.61(+1.29%)
Feb 10, 2020 7623 7787 7594 7743 0 +113.76(+1.49%)
Feb 07, 2020 7870 7878 7470 7630 0 -229.74(-2.92%)
Feb 06, 2020 7476 8035 7429 7859 0 +698.57(+9.76%)
Feb 05, 2020 7111 7219 7054 7161 0 +125.86(+1.79%)
Feb 04, 2020 6836 7074 6798 7035 0 +285.21(+4.23%)
Feb 03, 2020 6708 6904 6681 6750 0 +56.18(+0.84%)
Jan 31, 2020 6783 6815 6674 6693 0 -135.71(-1.99%)
Jan 30, 2020 6719 6860 6652 6829 0 +30.16(+0.44%)
Jan 29, 2020 6970 7049 6769 6799 0 -89.44(-1.30%)
Jan 28, 2020 6909 6971 6856 6888 0 +10.11(+0.15%)
Jan 27, 2020 6813 6952 6777 6878 0 -56.35(-0.81%)
Jan 24, 2020 7166 7175 6834 6935 0 -209.40(-2.93%)
Jan 23, 2020 7193 7226 7071 7144 0 -72.00(-1.00%)
Jan 22, 2020 7193 7473 7137 7216 0 +30.99(+0.43%)
Jan 21, 2020 7249 7279 7133 7185 0 -86.41(-1.19%)
Jan 17, 2020 7280 7341 7228 7272 0 +9.53(+0.13%)
Jan 16, 2020 7192 7268 7127 7262 0 +104.73(+1.46%)
Jan 15, 2020 7065 7169 7003 7157 0 +112.55(+1.60%)
Jan 14, 2020 6857 7081 6794 7045 0 +224.39(+3.29%)
Jan 13, 2020 6758 6834 6700 6820 0 +67.75(+1.00%)
Jan 10, 2020 6815 6846 6712 6753 0 -53.22(-0.78%)
Jan 09, 2020 7037 7077 6778 6806 0 -220.77(-3.14%)
Jan 08, 2020 6995 7076 6949 7027 0 +41.67(+0.60%)
Jan 07, 2020 7000 7068 6951 6985 0 -51.53(-0.73%)
Jan 06, 2020 6963 7063 6934 7036 0 +26.95(+0.38%)
Jan 03, 2020 6859 7027 6830 7009 0 +30.94(+0.44%)
Jan 02, 2020 6986 7054 6890 6979 0 +24.44(+0.35%)
Dec 31, 2019 6960 7009 6881 6954 0 -19.60(-0.28%)
Dec 30, 2019 6928 7008 6883 6974 0 +37.20(+0.54%)
Dec 27, 2019 7042 7060 6912 6936 0 -95.84(-1.36%)
Dec 26, 2019 7023 7063 6911 7032 0 +29.50(+0.42%)
Dec 24, 2019 7046 7085 6985 7003 0 -26.48(-0.38%)
Dec 23, 2019 7030 7094 6973 7029 0 +20.95(+0.30%)
Dec 20, 2019 7128 7150 6996 7008 0 -96.68(-1.36%)
Dec 19, 2019 7116 7191 7056 7105 0 -2.69(-0.04%)
Dec 18, 2019 7062 7170 7021 7108 0 +58.83(+0.83%)
Dec 17, 2019 7012 7082 6946 7049 0 +30.48(+0.43%)
Dec 16, 2019 7013 7118 6972 7018 0 +44.12(+0.63%)
Dec 13, 2019 7055 7137 6947 6974 0 -104.05(-1.47%)
Dec 12, 2019 6922 7120 6886 7078 0 +153.17(+2.21%)
Dec 11, 2019 6942 6964 6873 6925 0 -4.30(-0.06%)
Dec 10, 2019 6930 6968 6883 6929 0 -8.88(-0.13%)
Dec 09, 2019 6938 6997 6901 6938 0 -10.71(-0.15%)
Dec 06, 2019 6921 6989 6875 6949 0 +99.65(+1.45%)
Dec 05, 2019 6713 6882 6697 6849 0 +149.64(+2.23%)
Dec 04, 2019 6708 6823 6666 6700 0 +4.96(+0.07%)
Dec 03, 2019 6818 6836 6642 6695 0 -211.23(-3.06%)
Dec 02, 2019 6939 6966 6837 6906 0 -28.18(-0.41%)
Nov 29, 2019 6922 6971 6891 6934 0 +2.01(+0.03%)
Nov 27, 2019 6979 7012 6898 6932 0 -13.34(-0.19%)
Nov 26, 2019 6886 6963 6804 6946 0 +63.99(+0.93%)
Nov 25, 2019 6760 6933 6718 6882 0 +142.24(+2.11%)
Nov 22, 2019 6687 6772 6584 6739 0 +89.34(+1.34%)
Nov 21, 2019 6719 6736 6614 6650 0 -55.80(-0.83%)
Nov 20, 2019 6790 6844 6623 6706 0 -130.63(-1.91%)
Nov 19, 2019 6817 6875 6729 6836 0 +23.02(+0.34%)
Nov 18, 2019 6769 6820 6696 6813 0 +31.89(+0.47%)
Nov 15, 2019 6750 6803 6686 6782 0 +72.13(+1.08%)
Nov 14, 2019 6649 6743 6616 6709 0 +30.03(+0.45%)
Nov 13, 2019 6658 6757 6582 6679 0 -39.13(-0.58%)
Nov 12, 2019 6768 6830 6651 6718 0 -41.23(-0.61%)
Nov 11, 2019 6728 6850 6628 6760 0 -0.14(-0.00%)
Nov 08, 2019 6544 6777 6472 6760 0 +199.68(+3.04%)
Nov 07, 2019 6713 6780 6499 6560 0 -53.69(-0.81%)
Nov 06, 2019 6813 6816 6266 6614 0 -231.63(-3.38%)
Nov 05, 2019 6831 6898 6771 6845 0 +28.48(+0.42%)
Nov 04, 2019 6718 6834 6669 6817 0 +150.84(+2.26%)
Nov 01, 2019 6645 6721 6600 6666 0 +56.20(+0.85%)
Oct 31, 2019 6699 6710 6523 6610 0 -93.26(-1.39%)
Oct 30, 2019 6739 6789 6618 6703 0 -65.12(-0.96%)
Oct 29, 2019 6769 6830 6740 6768 0 -9.08(-0.13%)
Oct 28, 2019 6694 6852 6676 6777 0 +99.73(+1.49%)
Oct 25, 2019 6636 6764 6629 6678 0 +57.78(+0.87%)
Oct 24, 2019 6623 6681 6499 6620 0 +4.42(+0.07%)
Oct 23, 2019 6524 6660 6508 6615 0 +97.57(+1.50%)
Oct 22, 2019 6432 6566 6402 6518 0 +91.63(+1.43%)
Oct 21, 2019 6432 6475 6339 6426 0 +34.91(+0.55%)
Oct 18, 2019 6340 6419 6270 6391 0 +18.28(+0.29%)
Oct 17, 2019 6261 6398 6208 6373 0 +150.12(+2.41%)
Oct 16, 2019 6206 6279 6165 6223 0 -0.36(-0.01%)
Oct 15, 2019 6178 6252 6124 6223 0 +64.08(+1.04%)
Oct 14, 2019 6177 6222 6111 6159 0 -39.81(-0.64%)
Oct 11, 2019 6159 6271 6115 6199 0 +114.18(+1.88%)
Oct 10, 2019 6089 6208 6061 6085 0 -15.61(-0.26%)
Oct 09, 2019 6149 6183 6067 6100 0 -24.05(-0.39%)
Oct 08, 2019 6203 6233 6113 6125 0 -129.90(-2.08%)
Oct 07, 2019 6227 6326 6184 6254 0 +11.10(+0.18%)
Oct 04, 2019 6085 6286 6024 6243 0 +197.92(+3.27%)
Oct 03, 2019 6087 6104 5907 6045 0 -53.63(-0.88%)
Oct 02, 2019 6087 6207 6040 6099 0 -30.90(-0.50%)
Oct 01, 2019 6184 6244 6079 6130 0 -41.28(-0.67%)
Sep 30, 2019 6256 6283 6143 6171 0 -58.09(-0.93%)
Sep 27, 2019 6320 6381 6181 6229 0 -53.39(-0.85%)
Sep 26, 2019 6312 6377 6187 6283 0 -35.88(-0.57%)
Sep 25, 2019 6285 6389 6241 6319 0 +23.54(+0.37%)
Sep 24, 2019 6362 6430 6278 6295 0 -57.92(-0.91%)
Sep 23, 2019 6249 6380 6210 6353 0 +86.73(+1.38%)
Sep 20, 2019 6161 6316 6127 6266 0 +134.21(+2.19%)
Sep 19, 2019 6309 6324 6103 6132 0 -166.92(-2.65%)
Sep 18, 2019 6313 6333 6188 6299 0 -5.80(-0.09%)
Sep 17, 2019 6289 6396 6191 6305 0 -17.32(-0.27%)
Sep 16, 2019 6351 6430 6277 6322 0 -46.75(-0.73%)
Sep 13, 2019 6469 6522 6337 6369 0 -77.74(-1.21%)
Sep 12, 2019 6588 6612 6390 6447 0 -114.70(-1.75%)
Sep 11, 2019 6460 6569 6399 6561 0 +127.70(+1.98%)
Sep 10, 2019 6469 6533 6363 6434 0 -42.95(-0.66%)
Sep 09, 2019 6409 6495 6341 6477 0 +92.13(+1.44%)
Sep 06, 2019 6379 6472 6340 6384 0 +11.85(+0.19%)
Sep 05, 2019 6218 6385 6117 6373 0 +181.60(+2.93%)
Sep 04, 2019 6067 6210 6031 6191 0 +191.31(+3.19%)
Sep 03, 2019 6092 6124 5979 6000 0 -138.55(-2.26%)
Aug 30, 2019 6157 6185 6066 6138 0 -1.00(-0.02%)
Aug 29, 2019 6095 6191 6076 6139 0 +99.99(+1.66%)
Aug 28, 2019 5979 6088 5918 6039 0 +58.72(+0.98%)
Aug 27, 2019 6155 6198 5973 5980 0 -181.52(-2.95%)
Aug 26, 2019 6067 6193 6006 6162 0 +182.79(+3.06%)
Aug 23, 2019 6095 6178 5963 5979 0 -135.55(-2.22%)
Aug 22, 2019 6067 6143 6003 6115 0 +67.94(+1.12%)
Aug 21, 2019 6055 6116 5992 6047 0 +22.93(+0.38%)
Aug 20, 2019 6018 6073 5979 6024 0 -25.40(-0.42%)
Aug 19, 2019 6019 6159 6007 6049 0 +73.52(+1.23%)
Aug 16, 2019 5924 6000 5914 5976 0 +65.18(+1.10%)
Aug 15, 2019 5947 5988 5860 5911 0 +11.03(+0.19%)
Aug 14, 2019 6045 6066 5827 5900 0 -234.10(-3.82%)
Aug 13, 2019 6071 6246 6020 6134 0 +66.67(+1.10%)
Aug 12, 2019 6082 6160 5962 6067 0 -55.59(-0.91%)
Aug 09, 2019 6542 6587 6052 6123 0 -427.03(-6.52%)
Aug 08, 2019 6638 6689 6426 6550 0 -127.81(-1.91%)
Aug 07, 2019 7263 7266 6224 6677 0 -745.61(-10.04%)
Aug 06, 2019 7399 7444 7261 7423 0 +52.23(+0.71%)
Aug 05, 2019 7332 7408 7252 7371 0 -89.87(-1.20%)
Aug 02, 2019 7391 7489 7260 7461 0 +7.57(+0.10%)
Aug 01, 2019 7529 7616 7419 7453 0 -52.69(-0.70%)
Jul 31, 2019 7576 7636 7443 7506 0 -63.52(-0.84%)
Jul 30, 2019 7418 7578 7400 7569 0 +132.41(+1.78%)
Jul 29, 2019 7420 7476 7362 7437 0 +18.87(+0.25%)
Jul 26, 2019 7320 7460 7291 7418 0 +129.44(+1.78%)
Jul 25, 2019 7281 7349 7262 7289 0 +10.32(+0.14%)
Jul 24, 2019 7193 7306 7173 7278 0 +55.66(+0.77%)
Jul 23, 2019 7319 7344 7103 7223 0 -80.67(-1.10%)
Jul 22, 2019 7312 7388 7265 7303 0 +26.70(+0.37%)
Jul 19, 2019 7313 7365 7256 7277 0 -17.53(-0.24%)
Jul 18, 2019 7329 7373 7240 7294 0 -48.04(-0.65%)
Jul 17, 2019 7422 7446 7293 7342 0 -101.47(-1.36%)
Jul 16, 2019 7379 7484 7342 7444 0 +69.70(+0.95%)
Jul 15, 2019 7496 7525 7325 7374 0 -107.39(-1.44%)
Jul 12, 2019 7364 7577 7339 7481 0 +127.23(+1.73%)
Jul 11, 2019 7284 7366 7254 7354 0 +72.65(+1.00%)
Jul 10, 2019 7316 7359 7207 7281 0 -14.22(-0.19%)
Jul 09, 2019 7279 7330 7226 7296 0 -29.52(-0.40%)
Jul 08, 2019 7321 7365 7284 7325 0 -20.74(-0.28%)
Jul 05, 2019 7231 7353 7199 7346 0 +83.29(+1.15%)
Jul 03, 2019 7232 7282 7173 7263 0 +55.81(+0.77%)
Jul 02, 2019 7165 7226 7107 7207 0 +33.27(+0.46%)
Jul 01, 2019 7059 7215 6995 7174 0 +182.87(+2.62%)
Jun 28, 2019 6976 7053 6895 6991 0 +2.41(+0.03%)
Jun 27, 2019 6749 7008 6742 6988 0 +236.35(+3.50%)
Jun 26, 2019 6854 6899 6720 6752 0 -93.67(-1.37%)
Jun 25, 2019 7041 7062 6814 6846 0 -190.43(-2.71%)
Jun 24, 2019 7144 7172 7019 7036 0 -102.94(-1.44%)
Jun 21, 2019 7119 7204 7050 7139 0 -2.94(-0.04%)
Jun 20, 2019 7238 7248 7100 7142 0 -3.36(-0.05%)
Jun 19, 2019 7120 7201 7090 7145 0 +34.08(+0.48%)
Jun 18, 2019 7105 7238 7087 7111 0 +42.53(+0.60%)
Jun 17, 2019 6958 7087 6889 7069 0 +125.88(+1.81%)
Jun 14, 2019 6976 7021 6906 6943 0 -63.14(-0.90%)
Jun 13, 2019 7030 7060 6958 7006 0 -12.58(-0.18%)
Jun 12, 2019 6954 7033 6921 7018 0 +55.90(+0.80%)
Jun 11, 2019 6904 7019 6872 6963 0 +92.65(+1.35%)
Jun 10, 2019 6951 6996 6819 6870 0 -67.44(-0.97%)
Jun 07, 2019 7073 7102 6924 6937 0 -105.10(-1.49%)
Jun 06, 2019 6990 7082 6963 7042 0 +56.71(+0.81%)
Jun 05, 2019 7050 7088 6940 6986 0 -57.55(-0.82%)
Jun 04, 2019 6917 7064 6913 7043 0 +202.97(+2.97%)
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.