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 (%)
Aug 31, 2017 4932 4980 4874 4912 0 -6.10(-0.12%)
Aug 30, 2017 4863 4944 4823 4918 0 +46.41(+0.95%)
Aug 29, 2017 4861 4905 4836 4872 0 -10.31(-0.21%)
Aug 28, 2017 4879 4920 4845 4882 0 +4.19(+0.09%)
Aug 25, 2017 4887 4902 4839 4878 0 +21.80(+0.45%)
Aug 24, 2017 4912 4933 4824 4856 0 -41.72(-0.85%)
Aug 23, 2017 4891 4930 4834 4898 0 -19.01(-0.39%)
Aug 22, 2017 4859 4948 4855 4917 0 +49.49(+1.02%)
Aug 21, 2017 4854 4892 4825 4867 0 +12.88(+0.27%)
Aug 18, 2017 4759 4866 4740 4854 0 +62.43(+1.30%)
Aug 17, 2017 4812 4837 4774 4792 0 -42.92(-0.89%)
Aug 16, 2017 4851 4885 4786 4835 0 -9.84(-0.20%)
Aug 15, 2017 4900 4915 4823 4845 0 -30.29(-0.62%)
Aug 14, 2017 4916 4932 4861 4875 0 -11.79(-0.24%)
Aug 11, 2017 4852 4925 4742 4887 0 -17.56(-0.36%)
Aug 10, 2017 4937 4953 4874 4904 0 -49.41(-1.00%)
Aug 09, 2017 4956 4985 4893 4954 0 -31.52(-0.63%)
Aug 08, 2017 5038 5083 4951 4985 0 -38.89(-0.77%)
Aug 07, 2017 4993 5041 4958 5024 0 +26.32(+0.53%)
Aug 04, 2017 4843 5031 4804 4998 0 +14.91(+0.30%)
Aug 03, 2017 5001 5053 4865 4983 0 -102.52(-2.02%)
Aug 02, 2017 5091 5116 5013 5085 0 -9.66(-0.19%)
Aug 01, 2017 5098 5132 4982 5095 0 +11.33(+0.22%)
Jul 31, 2017 5175 5195 5045 5084 0 -81.11(-1.57%)
Jul 28, 2017 5269 5316 5137 5165 0 -95.18(-1.81%)
Jul 27, 2017 5021 5293 4997 5260 0 +276.91(+5.56%)
Jul 26, 2017 4979 5042 4954 4983 0 +3.96(+0.08%)
Jul 25, 2017 4977 5028 4949 4979 0 +32.27(+0.65%)
Jul 24, 2017 4912 4990 4875 4947 0 +44.04(+0.90%)
Jul 21, 2017 4932 4948 4864 4903 0 -18.36(-0.37%)
Jul 20, 2017 4841 4975 4824 4921 0 +93.42(+1.94%)
Jul 19, 2017 4760 4842 4757 4828 0 +73.24(+1.54%)
Jul 18, 2017 4755 4782 4720 4754 0 -18.67(-0.39%)
Jul 17, 2017 4792 4810 4741 4773 0 -3.63(-0.08%)
Jul 14, 2017 4742 4804 4726 4777 0 +27.89(+0.59%)
Jul 13, 2017 4738 4770 4702 4749 0 +18.13(+0.38%)
Jul 12, 2017 4756 4800 4713 4731 0 -17.81(-0.38%)
Jul 11, 2017 4722 4775 4681 4749 0 +30.92(+0.66%)
Jul 10, 2017 4697 4756 4669 4718 0 -4.58(-0.10%)
Jul 07, 2017 4672 4762 4644 4722 0 +44.77(+0.96%)
Jul 06, 2017 4727 4740 4646 4677 0 -75.30(-1.58%)
Jul 05, 2017 4759 4782 4700 4753 0 -15.09(-0.32%)
Jul 03, 2017 4746 4798 4723 4768 0 +18.17(+0.38%)
Jun 30, 2017 4785 4803 4699 4750 0 -35.06(-0.73%)
Jun 29, 2017 4850 4860 4693 4785 0 -60.10(-1.24%)
Jun 28, 2017 4773 4857 4727 4845 0 +110.60(+2.34%)
Jun 27, 2017 4727 4794 4702 4734 0 +19.99(+0.42%)
Jun 26, 2017 4713 4789 4622 4714 0 -2.83(-0.06%)
Jun 23, 2017 4659 4724 4640 4717 0 +66.14(+1.42%)
Jun 22, 2017 4672 4708 4615 4651 0 -28.22(-0.60%)
Jun 21, 2017 4673 4709 4632 4679 0 -1.24(-0.03%)
Jun 20, 2017 4768 4769 4653 4680 0 -113.69(-2.37%)
Jun 19, 2017 4824 4846 4756 4794 0 -19.80(-0.41%)
Jun 16, 2017 4733 4815 4690 4814 0 +37.03(+0.78%)
Jun 15, 2017 4753 4830 4691 4777 0 -14.06(-0.29%)
Jun 14, 2017 4810 4821 4743 4791 0 -6.62(-0.14%)
Jun 13, 2017 4768 4826 4736 4798 0 +41.75(+0.88%)
Jun 12, 2017 4730 4811 4704 4756 0 +35.24(+0.75%)
Jun 09, 2017 4714 4764 4670 4721 0 +17.45(+0.37%)
Jun 08, 2017 4644 4717 4621 4703 0 +60.98(+1.31%)
Jun 07, 2017 4635 4684 4605 4642 0 +14.11(+0.30%)
Jun 06, 2017 4643 4663 4580 4628 0 -51.96(-1.11%)
Jun 05, 2017 4710 4724 4656 4680 0 -22.40(-0.48%)
Jun 02, 2017 4703 4758 4658 4702 0 -11.25(-0.24%)
Jun 01, 2017 4712 4733 4640 4714 0 +13.82(+0.29%)
May 31, 2017 4713 4736 4616 4700 0 -8.85(-0.19%)
May 30, 2017 4671 4726 4622 4709 0 +43.55(+0.93%)
May 26, 2017 4677 4698 4615 4665 0 -3.35(-0.07%)
May 25, 2017 4736 4753 4655 4668 0 -49.92(-1.06%)
May 24, 2017 4707 4744 4658 4718 0 +2.94(+0.06%)
May 23, 2017 4694 4745 4654 4715 0 +21.45(+0.46%)
May 22, 2017 4674 4720 4653 4694 0 +15.45(+0.33%)
May 19, 2017 4584 4692 4567 4679 0 +103.72(+2.27%)
May 18, 2017 4540 4626 4513 4575 0 +19.47(+0.43%)
May 17, 2017 4612 4613 4512 4555 0 -54.34(-1.18%)
May 16, 2017 4712 4732 4580 4610 0 -98.90(-2.10%)
May 15, 2017 4700 4760 4662 4709 0 +19.59(+0.42%)
May 12, 2017 4734 4769 4662 4689 0 -41.06(-0.87%)
May 11, 2017 4742 4790 4671 4730 0 -18.64(-0.39%)
May 10, 2017 4726 4787 4682 4749 0 +2.70(+0.06%)
May 09, 2017 4770 4811 4716 4746 0 -12.86(-0.27%)
May 08, 2017 4875 4952 4706 4759 0 -145.75(-2.97%)
May 05, 2017 4827 4948 4749 4905 0 +86.32(+1.79%)
May 04, 2017 4808 4922 4700 4818 0 +20.11(+0.42%)
May 03, 2017 4599 4824 4556 4798 0 +304.20(+6.77%)
May 02, 2017 4578 4599 4465 4494 0 -77.51(-1.70%)
May 01, 2017 4594 4625 4520 4571 0 -24.55(-0.53%)
Apr 28, 2017 4683 4705 4541 4596 0 -96.97(-2.07%)
Apr 27, 2017 4758 4776 4651 4693 0 -54.03(-1.14%)
Apr 26, 2017 4706 4807 4688 4747 0 +45.86(+0.98%)
Apr 25, 2017 4693 4783 4656 4701 0 +31.06(+0.67%)
Apr 24, 2017 4709 4734 4627 4670 0 +24.88(+0.54%)
Apr 21, 2017 4682 4731 4619 4645 0 -51.75(-1.10%)
Apr 20, 2017 4668 4735 4635 4697 0 +57.65(+1.24%)
Apr 19, 2017 4617 4679 4595 4639 0 +42.74(+0.93%)
Apr 18, 2017 4548 4613 4502 4597 0 +22.75(+0.50%)
Apr 17, 2017 4582 4621 4514 4574 0 -5.17(-0.11%)
Apr 13, 2017 4634 4650 4537 4579 0 -69.76(-1.50%)
Apr 12, 2017 4709 4732 4617 4649 0 -58.44(-1.24%)
Apr 11, 2017 4658 4737 4622 4707 0 +36.81(+0.79%)
Apr 10, 2017 4679 4715 4620 4670 0 -7.28(-0.16%)
Apr 07, 2017 4657 4699 4627 4678 0 +2.31(+0.05%)
Apr 06, 2017 4639 4696 4590 4675 0 +36.34(+0.78%)
Apr 05, 2017 4703 4734 4619 4639 0 -53.09(-1.13%)
Apr 04, 2017 4587 4700 4578 4692 0 +85.94(+1.87%)
Apr 03, 2017 4667 4691 4583 4606 0 -71.50(-1.53%)
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%)
Jan 03, 2017 4336 4387 4281 4348 0 +53.11(+1.24%)
Dec 30, 2016 4295 4295 4295 4295 0 -12.90(-0.30%)
Dec 29, 2016 4310 4364 4262 4308 0 +3.71(+0.09%)
Dec 28, 2016 4375 4389 4286 4304 0 -54.69(-1.25%)
Dec 27, 2016 4357 4409 4320 4359 0 -0.79(-0.02%)
Dec 23, 2016 4359 4359 4359 4359 0 +25.74(+0.59%)
Dec 22, 2016 4319 4383 4270 4334 0 -3.59(-0.08%)
Dec 21, 2016 4383 4389 4285 4337 0 -48.18(-1.10%)
Dec 20, 2016 4346 4433 4307 4386 0 +36.56(+0.84%)
Dec 19, 2016 4372 4417 4298 4349 0 -17.89(-0.41%)
Dec 16, 2016 4378 4446 4331 4367 0 +13.18(+0.30%)
Dec 15, 2016 4379 4447 4343 4354 0 -7.25(-0.17%)
Dec 14, 2016 4400 4462 4344 4361 0 -42.95(-0.98%)
Dec 13, 2016 4425 4492 4307 4404 0 -0.53(-0.01%)
Dec 12, 2016 4473 4506 4354 4404 0 -96.43(-2.14%)
Dec 09, 2016 4483 4566 4413 4501 0 +36.28(+0.81%)
Dec 08, 2016 4295 4484 4290 4465 0 +157.65(+3.66%)
Dec 07, 2016 4218 4358 4189 4307 0 +79.98(+1.89%)
Dec 06, 2016 4192 4257 4099 4227 0 +26.14(+0.62%)
Dec 05, 2016 4155 4289 4091 4201 0 +79.10(+1.92%)
Dec 02, 2016 4159 4222 4066 4122 0 -19.32(-0.47%)
Dec 01, 2016 4148 4217 4101 4141 0 +18.24(+0.44%)
Nov 30, 2016 4150 4184 4069 4123 0 +2.69(+0.07%)
Nov 29, 2016 4093 4187 4060 4120 0 +19.00(+0.46%)
Nov 28, 2016 4076 4171 4051 4101 0 +22.82(+0.56%)
Nov 25, 2016 4056 4098 4034 4078 0 +6.11(+0.15%)
Nov 23, 2016 4072 4072 4072 4072 0 +51.68(+1.29%)
Nov 22, 2016 3969 4070 3914 4020 0 +56.14(+1.42%)
Nov 21, 2016 3967 4001 3921 3964 0 +0.17(+0.00%)
Nov 18, 2016 3943 3999 3898 3964 0 +35.46(+0.90%)
Nov 17, 2016 3919 3972 3879 3929 0 +33.25(+0.85%)
Nov 16, 2016 3878 3939 3851 3895 0 +15.32(+0.39%)
Nov 15, 2016 3913 3940 3795 3880 0 -31.11(-0.80%)
Nov 14, 2016 3872 3954 3817 3911 0 +70.94(+1.85%)
Nov 11, 2016 3710 3893 3676 3840 0 +137.80(+3.72%)
Nov 10, 2016 3639 3770 3606 3702 0 +85.26(+2.36%)
Nov 09, 2016 3476 3632 3460 3617 0 +101.20(+2.88%)
Nov 08, 2016 3468 3566 3451 3516 0 +34.48(+0.99%)
Nov 07, 2016 3428 3536 3398 3482 0 +69.77(+2.04%)
Nov 04, 2016 3404 3496 3335 3412 0 +1.97(+0.06%)
Nov 03, 2016 3429 3453 3356 3410 0 -31.45(-0.91%)
Nov 02, 2016 3428 3525 3368 3441 0 +9.56(+0.28%)
Nov 01, 2016 3449 3477 3384 3432 0 -8.23(-0.24%)
Oct 31, 2016 3482 3501 3436 3440 0 -42.97(-1.23%)
Oct 28, 2016 3461 3531 3434 3483 0 +28.22(+0.82%)
Oct 27, 2016 3586 3589 3406 3455 0 -119.04(-3.33%)
Oct 26, 2016 3572 3613 3522 3574 0 -2.69(-0.08%)
Oct 25, 2016 3579 3614 3542 3576 0 -18.84(-0.52%)
Oct 24, 2016 3659 3669 3581 3595 0 -37.36(-1.03%)
Oct 21, 2016 3600 3659 3570 3633 0 -6.87(-0.19%)
Oct 20, 2016 3637 3679 3586 3639 0 -5.72(-0.16%)
Oct 19, 2016 3656 3684 3614 3645 0 -1.81(-0.05%)
Oct 18, 2016 3659 3692 3604 3647 0 +26.79(+0.74%)
Oct 17, 2016 3684 3706 3581 3620 0 -74.65(-2.02%)
Oct 14, 2016 3732 3770 3664 3695 0 -33.83(-0.91%)
Oct 13, 2016 3737 3804 3687 3729 0 -42.46(-1.13%)
Oct 12, 2016 3795 3843 3739 3771 0 -6.31(-0.17%)
Oct 11, 2016 3794 3846 3732 3777 0 -42.51(-1.11%)
Oct 10, 2016 3843 3881 3792 3820 0 -21.96(-0.57%)
Oct 07, 2016 3833 3842 3820 3842 0 -56.45(-1.45%)
Oct 06, 2016 3908 3932 3863 3898 0 -12.78(-0.33%)
Oct 05, 2016 3907 3946 3876 3911 0 +14.54(+0.37%)
Oct 04, 2016 3922 3957 3872 3897 0 -51.26(-1.30%)
Sep 26, 2016 3977 4009 3920 3948 0 -50.18(-1.26%)
Sep 23, 2016 3944 4018 3922 3998 0 +50.42(+1.28%)
Sep 22, 2016 3903 3970 3886 3948 0 +48.04(+1.23%)
Sep 21, 2016 3891 3938 3851 3900 0 +5.16(+0.13%)
Sep 20, 2016 3986 3997 3877 3894 0 -75.56(-1.90%)
Sep 19, 2016 3952 4000 3931 3970 0 +33.66(+0.86%)
Sep 16, 2016 3924 3956 3865 3936 0 +16.26(+0.41%)
Sep 15, 2016 3873 3941 3853 3920 0 +42.83(+1.10%)
Sep 14, 2016 3934 3960 3858 3877 0 -57.04(-1.45%)
Sep 13, 2016 3975 3995 3884 3934 0 -74.34(-1.85%)
Sep 12, 2016 3940 4017 3912 4009 0 +67.07(+1.70%)
Sep 09, 2016 4076 4093 3929 3942 0 -180.87(-4.39%)
Sep 08, 2016 4146 4168 4096 4122 0 -33.90(-0.82%)
Sep 07, 2016 4133 4181 4114 4156 0 +28.07(+0.68%)
Sep 06, 2016 4159 4187 4093 4128 0 -5.36(-0.13%)
Sep 02, 2016 4134 4134 4134 4134 0 +50.72(+1.24%)
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.