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 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%)
Jun 03, 2019 6834 6914 6784 6840 0 -1.19(-0.02%)
May 31, 2019 6874 6960 6799 6842 0 -90.30(-1.30%)
May 30, 2019 6854 7013 6823 6932 0 +95.58(+1.40%)
May 29, 2019 7122 7140 6774 6836 0 -331.09(-4.62%)
May 28, 2019 7255 7329 7156 7167 0 -85.40(-1.18%)
May 24, 2019 7300 7335 7240 7253 0 -15.27(-0.21%)
May 23, 2019 7340 7351 7190 7268 0 -133.60(-1.81%)
May 22, 2019 7385 7466 7360 7402 0 -29.14(-0.39%)
May 21, 2019 7436 7488 7359 7431 0 -45.54(-0.61%)
May 20, 2019 7398 7506 7362 7476 0 +51.05(+0.69%)
May 17, 2019 7355 7511 7307 7425 0 -4.20(-0.06%)
May 16, 2019 7373 7509 7312 7429 0 +56.74(+0.77%)
May 15, 2019 7208 7395 7156 7373 0 +91.13(+1.25%)
May 14, 2019 7184 7325 7125 7282 0 +114.01(+1.59%)
May 13, 2019 7496 7587 7041 7168 0 -456.19(-5.98%)
May 10, 2019 7812 7909 7380 7624 0 -282.14(-3.57%)
May 09, 2019 7760 7922 7711 7906 0 +129.27(+1.66%)
May 08, 2019 7584 7824 7422 7777 0 +241.64(+3.21%)
May 07, 2019 7744 7789 7487 7535 0 -263.52(-3.38%)
May 06, 2019 7565 7863 7546 7798 0 +139.22(+1.82%)
May 03, 2019 7544 7672 7492 7659 0 +147.48(+1.96%)
May 02, 2019 7615 7632 7395 7512 0 -103.80(-1.36%)
May 01, 2019 7622 7709 7585 7616 0 -6.66(-0.09%)
Apr 30, 2019 7656 7684 7583 7622 0 -13.57(-0.18%)
Apr 29, 2019 7630 7680 7563 7636 0 +21.74(+0.29%)
Apr 26, 2019 7519 7673 7490 7614 0 +118.38(+1.58%)
Apr 25, 2019 7568 7635 7428 7496 0 -102.99(-1.36%)
Apr 24, 2019 7609 7675 7513 7599 0 -1.33(-0.02%)
Apr 23, 2019 7566 7664 7528 7600 0 +43.32(+0.57%)
Apr 22, 2019 7686 7717 7522 7557 0 -148.21(-1.92%)
Apr 18, 2019 7771 7793 7684 7705 0 -79.00(-1.01%)
Apr 17, 2019 7841 7855 7743 7784 0 -13.79(-0.18%)
Apr 16, 2019 7777 7841 7714 7798 0 +47.04(+0.61%)
Apr 15, 2019 7776 7847 7711 7751 0 -33.15(-0.43%)
Apr 12, 2019 7790 7843 7730 7784 0 +31.08(+0.40%)
Apr 11, 2019 7766 7803 7692 7753 0 -1.16(-0.01%)
Apr 10, 2019 7643 7780 7610 7754 0 +133.87(+1.76%)
Apr 09, 2019 7634 7703 7591 7620 0 -44.88(-0.59%)
Apr 08, 2019 7642 7707 7572 7665 0 +5.18(+0.07%)
Apr 05, 2019 7647 7725 7618 7660 0 +17.07(+0.22%)
Apr 04, 2019 7616 7722 7573 7643 0 +41.32(+0.54%)
Apr 03, 2019 7650 7691 7570 7601 0 -4.01(-0.05%)
Apr 02, 2019 7592 7632 7506 7605 0 +8.92(+0.12%)
Apr 01, 2019 7511 7611 7481 7596 0 +132.31(+1.77%)
Mar 29, 2019 7518 7541 7396 7464 0 -5.01(-0.07%)
Mar 28, 2019 7484 7521 7363 7469 0 +8.05(+0.11%)
Mar 27, 2019 7467 7533 7378 7461 0 -18.66(-0.25%)
Mar 26, 2019 7540 7606 7427 7480 0 +29.38(+0.39%)
Mar 25, 2019 7461 7558 7410 7450 0 -17.34(-0.23%)
Mar 22, 2019 7642 7674 7436 7468 0 -220.04(-2.86%)
Mar 21, 2019 7626 7752 7606 7688 0 +63.00(+0.83%)
Mar 20, 2019 7771 7790 7553 7625 0 -144.71(-1.86%)
Mar 19, 2019 7823 7865 7737 7769 0 -18.85(-0.24%)
Mar 18, 2019 7811 7930 7759 7788 0 -25.78(-0.33%)
Mar 15, 2019 7828 7869 7745 7814 0 +1.11(+0.01%)
Mar 14, 2019 7906 7935 7783 7813 0 -86.63(-1.10%)
Mar 13, 2019 7889 7942 7849 7900 0 +39.08(+0.50%)
Mar 12, 2019 7795 7918 7753 7861 0 +51.46(+0.66%)
Mar 11, 2019 7683 7832 7622 7809 0 +150.39(+1.96%)
Mar 08, 2019 7621 7702 7569 7659 0 -0.44(-0.01%)
Mar 07, 2019 7690 7759 7617 7659 0 -35.85(-0.47%)
Mar 06, 2019 7745 7758 7648 7695 0 -41.88(-0.54%)
Mar 05, 2019 7645 7783 7624 7737 0 +92.90(+1.22%)
Mar 04, 2019 7704 7747 7556 7644 0 -15.49(-0.20%)
Mar 01, 2019 7557 7685 7481 7659 0 +176.38(+2.36%)
Feb 28, 2019 7501 7603 7404 7483 0 +4.94(+0.07%)
Feb 27, 2019 7304 7523 7285 7478 0 +164.68(+2.25%)
Feb 26, 2019 7274 7352 7251 7313 0 +10.19(+0.14%)
Feb 25, 2019 7361 7405 7281 7303 0 -16.23(-0.22%)
Feb 22, 2019 7268 7366 7240 7319 0 +75.69(+1.04%)
Feb 21, 2019 7186 7267 7107 7244 0 +54.08(+0.75%)
Feb 20, 2019 7179 7234 7132 7190 0 +17.76(+0.25%)
Feb 19, 2019 7140 7202 7092 7172 0 -7.01(-0.10%)
Feb 15, 2019 7199 7230 6904 7179 0 +12.33(+0.17%)
Feb 14, 2019 7051 7187 7019 7167 0 +101.27(+1.43%)
Feb 13, 2019 7061 7109 6978 7065 0 +7.56(+0.11%)
Feb 12, 2019 7065 7161 7010 7058 0 +47.77(+0.68%)
Feb 11, 2019 7036 7082 6969 7010 0 -23.97(-0.34%)
Feb 08, 2019 6861 7048 6834 7034 0 +133.26(+1.93%)
Feb 07, 2019 6751 6939 6688 6901 0 +128.46(+1.90%)
Feb 06, 2019 6505 6954 6423 6772 0 +427.50(+6.74%)
Feb 05, 2019 6319 6386 6264 6345 0 +44.42(+0.71%)
Feb 04, 2019 6193 6331 6160 6300 0 +110.42(+1.78%)
Feb 01, 2019 6131 6275 6071 6190 0 +71.68(+1.17%)
Jan 31, 2019 6173 6225 6072 6118 0 -32.34(-0.53%)
Jan 30, 2019 6225 6230 6078 6151 0 -35.78(-0.58%)
Jan 29, 2019 6172 6219 6094 6186 0 +15.97(+0.26%)
Jan 28, 2019 6162 6218 6098 6170 0 +0.66(+0.01%)
Jan 25, 2019 6120 6208 6074 6170 0 +83.58(+1.37%)
Jan 24, 2019 5926 6107 5906 6086 0 +157.01(+2.65%)
Jan 23, 2019 5943 5980 5854 5929 0 +35.45(+0.60%)
Jan 22, 2019 5965 5984 5832 5894 0 -98.94(-1.65%)
Jan 18, 2019 6096 6127 5940 5993 0 -79.43(-1.31%)
Jan 17, 2019 5936 6090 5917 6072 0 +75.13(+1.25%)
Jan 16, 2019 5892 6025 5891 5997 0 +107.11(+1.82%)
Jan 15, 2019 5876 5928 5802 5890 0 +17.38(+0.30%)
Jan 14, 2019 5824 5902 5774 5872 0 +52.92(+0.91%)
Jan 11, 2019 5689 5836 5676 5820 0 +106.99(+1.87%)
Jan 10, 2019 5701 5782 5671 5713 0 +10.39(+0.18%)
Jan 09, 2019 5664 5750 5624 5702 0 +59.36(+1.05%)
Jan 08, 2019 5536 5652 5481 5643 0 +136.72(+2.48%)
Jan 07, 2019 5434 5541 5397 5506 0 +82.28(+1.52%)
Jan 04, 2019 5266 5461 5255 5424 0 +223.54(+4.30%)
Jan 03, 2019 5254 5305 5167 5200 0 -84.47(-1.60%)
Jan 02, 2019 5244 5365 5214 5285 0 -22.23(-0.42%)
Dec 31, 2018 5363 5386 5211 5307 0 -9.79(-0.18%)
Dec 28, 2018 5382 5418 5266 5317 0 -32.22(-0.60%)
Dec 27, 2018 5284 5358 5150 5349 0 +1.15(+0.02%)
Dec 26, 2018 5204 5363 5142 5348 0 +175.07(+3.38%)
Dec 24, 2018 5175 5258 5126 5173 0 -63.27(-1.21%)
Dec 21, 2018 5324 5455 5194 5236 0 -93.11(-1.75%)
Dec 20, 2018 5419 5464 5264 5329 0 -108.13(-1.99%)
Dec 19, 2018 5517 5625 5405 5437 0 -87.95(-1.59%)
Dec 18, 2018 5507 5565 5439 5525 0 +57.07(+1.04%)
Dec 17, 2018 5706 5716 5424 5468 0 -238.50(-4.18%)
Dec 14, 2018 5825 5942 5683 5707 0 -113.68(-1.95%)
Dec 13, 2018 5915 5960 5777 5820 0 -85.82(-1.45%)
Dec 12, 2018 6039 6065 5878 5906 0 -59.47(-1.00%)
Dec 11, 2018 5996 6047 5926 5966 0 +47.32(+0.80%)
Dec 10, 2018 5867 5974 5790 5918 0 +37.53(+0.64%)
Dec 07, 2018 6029 6086 5840 5881 0 -163.23(-2.70%)
Dec 06, 2018 6078 6100 5975 6044 0 -85.78(-1.40%)
Dec 04, 2018 6276 6330 6097 6130 0 -133.72(-2.13%)
Dec 03, 2018 6307 6323 6166 6263 0 +40.22(+0.65%)
Nov 30, 2018 6253 6324 6206 6223 0 -3.95(-0.06%)
Nov 29, 2018 6171 6254 6085 6227 0 +31.60(+0.51%)
Nov 28, 2018 6162 6224 6126 6196 0 +89.27(+1.46%)
Nov 27, 2018 6093 6175 6065 6106 0 +17.07(+0.28%)
Nov 26, 2018 6092 6174 6031 6089 0 +65.83(+1.09%)
Nov 23, 2018 5924 6064 5917 6023 0 +70.11(+1.18%)
Nov 21, 2018 5953 5953 5953 5953 0 +129.67(+2.23%)
Nov 20, 2018 5930 5985 5768 5824 0 -184.00(-3.06%)
Nov 19, 2018 6133 6172 5982 6008 0 -128.39(-2.09%)
Nov 16, 2018 6114 6216 6052 6136 0 -30.78(-0.50%)
Nov 15, 2018 6064 6192 6013 6167 0 +110.29(+1.82%)
Nov 14, 2018 6164 6181 5982 6057 0 -41.48(-0.68%)
Nov 13, 2018 6177 6257 6085 6098 0 -45.91(-0.75%)
Nov 12, 2018 6302 6400 6053 6144 0 -148.45(-2.36%)
Nov 09, 2018 6397 6451 6211 6292 0 -76.53(-1.20%)
Nov 08, 2018 6338 6412 6258 6369 0 -17.45(-0.27%)
Nov 07, 2018 6274 6470 6233 6386 0 +132.99(+2.13%)
Nov 06, 2018 6182 6287 6003 6253 0 -175.65(-2.73%)
Nov 05, 2018 6439 6507 6362 6429 0 +43.59(+0.68%)
Nov 02, 2018 6470 6528 6253 6385 0 -79.34(-1.23%)
Nov 01, 2018 6275 6562 6183 6465 0 +342.39(+5.59%)
Oct 31, 2018 6086 6199 6054 6122 0 +95.56(+1.59%)
Oct 30, 2018 5793 6053 5783 6027 0 +238.41(+4.12%)
Oct 29, 2018 5895 5958 5730 5788 0 -26.08(-0.45%)
Oct 26, 2018 5931 5977 5785 5814 0 -29.95(-0.51%)
Oct 24, 2018 6165 6222 5832 5844 0 -333.41(-5.40%)
Oct 23, 2018 6183 6265 6090 6178 0 -74.13(-1.19%)
Oct 22, 2018 6196 6312 6162 6252 0 +76.06(+1.23%)
Oct 19, 2018 6136 6223 6074 6176 0 +38.45(+0.63%)
Oct 18, 2018 6103 6156 6056 6137 0 +34.55(+0.57%)
Oct 17, 2018 6067 6150 6021 6103 0 +53.44(+0.88%)
Oct 16, 2018 5984 6068 5911 6049 0 +98.22(+1.65%)
Oct 15, 2018 5835 5987 5811 5951 0 +108.02(+1.85%)
Oct 12, 2018 5896 5975 5774 5843 0 +30.11(+0.52%)
Oct 11, 2018 5853 5943 5799 5813 0 -13.30(-0.23%)
Oct 10, 2018 5950 6026 5819 5826 0 -159.25(-2.66%)
Oct 09, 2018 5962 6056 5912 5986 0 +27.35(+0.46%)
Oct 08, 2018 5755 5992 5744 5958 0 +202.14(+3.51%)
Oct 05, 2018 5727 5812 5680 5756 0 +29.30(+0.51%)
Oct 04, 2018 5626 5803 5597 5727 0 +82.62(+1.46%)
Oct 03, 2018 5576 5684 5515 5644 0 +98.82(+1.78%)
Oct 02, 2018 5477 5623 5455 5545 0 +35.23(+0.64%)
Oct 01, 2018 5599 5640 5438 5510 0 -61.20(-1.10%)
Sep 28, 2018 5541 5598 5480 5571 0 +33.87(+0.61%)
Sep 27, 2018 5504 5579 5467 5538 0 +70.72(+1.29%)
Sep 26, 2018 5514 5588 5453 5467 0 -40.15(-0.73%)
Sep 25, 2018 5528 5561 5464 5507 0 -15.28(-0.28%)
Sep 24, 2018 5612 5637 5477 5522 0 -100.37(-1.79%)
Sep 21, 2018 5596 5671 5548 5623 0 +48.75(+0.87%)
Sep 20, 2018 5489 5617 5462 5574 0 +110.39(+2.02%)
Sep 19, 2018 5398 5480 5349 5463 0 +58.28(+1.08%)
Sep 18, 2018 5433 5502 5379 5405 0 -6.11(-0.11%)
Sep 17, 2018 5405 5445 5333 5411 0 +3.80(+0.07%)
Sep 14, 2018 5495 5533 5352 5408 0 -67.92(-1.24%)
Sep 13, 2018 5353 5530 5352 5475 0 +128.84(+2.41%)
Sep 12, 2018 5225 5379 5193 5347 0 +121.10(+2.32%)
Sep 11, 2018 5247 5328 5156 5225 0 -40.27(-0.76%)
Sep 10, 2018 5423 5442 5174 5266 0 -160.68(-2.96%)
Sep 07, 2018 5376 5469 5310 5426 0 +25.42(+0.47%)
Sep 06, 2018 5429 5479 5357 5401 0 -30.64(-0.56%)
Sep 05, 2018 5498 5535 5359 5432 0 -70.40(-1.28%)
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.