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, 2011 1713 1742 1674 1693 0 -9.06(-0.53%)
Aug 30, 2011 1683 1717 1658 1702 0 +7.12(+0.42%)
Aug 29, 2011 1576 1699 1592 1695 0 +118.49(+7.51%)
Aug 26, 2011 1506 1598 1507 1577 0 +36.13(+2.35%)
Aug 25, 2011 1602 1610 1531 1541 0 -47.83(-3.01%)
Aug 24, 2011 1548 1604 1530 1589 0 +36.90(+2.38%)
Aug 23, 2011 1508 1564 1493 1552 0 +50.95(+3.40%)
Aug 22, 2011 1527 1558 1479 1501 0 -14.70(-0.97%)
Aug 19, 2011 1500 1575 1490 1515 0 -5.97(-0.39%)
Aug 18, 2011 1590 1601 1505 1521 0 -116.59(-7.12%)
Aug 17, 2011 1669 1685 1623 1638 0 -24.02(-1.45%)
Aug 16, 2011 1613 1679 1611 1662 0 +10.96(+0.66%)
Aug 15, 2011 1622 1662 1592 1651 0 +55.41(+3.47%)
Aug 12, 2011 1618 1641 1572 1596 0 -9.74(-0.61%)
Aug 11, 2011 1528 1629 1507 1605 0 +89.81(+5.93%)
Aug 10, 2011 1576 1606 1507 1516 0 -115.10(-7.06%)
Aug 09, 2011 1635 1639 1496 1631 0 +77.46(+4.99%)
Aug 08, 2011 1635 1665 1541 1553 0 -134.28(-7.96%)
Aug 05, 2011 1751 1765 1619 1687 0 -6.63(-0.39%)
Aug 04, 2011 1760 1788 1680 1694 0 -119.46(-6.59%)
Aug 03, 2011 1820 1841 1752 1814 0 -6.08(-0.33%)
Aug 02, 2011 1842 1884 1796 1820 0 -59.67(-3.18%)
Aug 01, 2011 1921 1948 1847 1879 0 -22.08(-1.16%)
Jul 29, 2011 1904 1930 1862 1901 0 -27.69(-1.44%)
Jul 28, 2011 1929 1973 1912 1929 0 -22.21(-1.14%)
Jul 27, 2011 1998 2011 1939 1951 0 -56.76(-2.83%)
Jul 26, 2011 2012 2028 1987 2008 0 +2.51(+0.13%)
Jul 25, 2011 1975 2021 1976 2006 0 -7.57(-0.38%)
Jul 22, 2011 2018 2026 1999 2013 0 -14.32(-0.71%)
Jul 21, 2011 2001 2056 1982 2027 0 +51.62(+2.61%)
Jul 20, 2011 1977 1998 1953 1976 0 +2.13(+0.11%)
Jul 19, 2011 1941 1988 1928 1974 0 +46.09(+2.39%)
Jul 18, 2011 1968 2002 1907 1928 0 -43.90(-2.23%)
Jul 15, 2011 1971 1997 1951 1971 0 +9.98(+0.51%)
Jul 14, 2011 2007 2017 1952 1961 0 -37.79(-1.89%)
Jul 13, 2011 1996 2028 1978 1999 0 +14.41(+0.73%)
Jul 12, 2011 1982 2022 1963 1985 0 +3.52(+0.18%)
Jul 11, 2011 1991 2022 1970 1981 0 -60.58(-2.97%)
Jul 08, 2011 2061 2075 2019 2042 0 -44.06(-2.11%)
Jul 07, 2011 2054 2102 2064 2086 0 +32.14(+1.56%)
Jul 06, 2011 2044 2075 2035 2054 0 -9.46(-0.46%)
Jul 05, 2011 2069 2081 2044 2063 0 -3.03(-0.15%)
Jul 01, 2011 2066 2066 2066 0 +14.71(+0.72%)
Jun 30, 2011 2036 2066 2018 2052 0 +24.49(+1.21%)
Jun 29, 2011 1993 2040 1988 2027 0 +20.94(+1.04%)
Jun 28, 2011 1994 2016 1979 2006 0 +20.45(+1.03%)
Jun 27, 2011 1930 1996 1930 1986 0 +33.58(+1.72%)
Jun 24, 2011 1975 1989 1934 1952 0 -21.97(-1.11%)
Jun 23, 2011 1935 1984 1926 1974 0 -2.19(-0.11%)
Jun 22, 2011 2007 2023 1971 1976 0 -44.38(-2.20%)
Jun 21, 2011 1990 2041 1979 2021 0 +41.57(+2.10%)
Jun 20, 2011 1976 1990 1963 1979 0 +3.82(+0.19%)
Jun 17, 2011 1947 1995 1947 1975 0 +21.76(+1.11%)
Jun 16, 2011 1909 1969 1913 1954 0 +20.07(+1.04%)
Jun 15, 2011 1944 1972 1919 1933 0 -29.30(-1.49%)
Jun 14, 2011 1925 1983 1937 1963 0 +39.63(+2.06%)
Jun 13, 2011 1917 1954 1914 1923 0 -7.70(-0.40%)
Jun 10, 2011 1951 1981 1924 1931 0 -57.75(-2.90%)
Jun 09, 2011 1963 2004 1946 1989 0 +30.83(+1.57%)
Jun 08, 2011 1949 1990 1943 1958 0 -22.06(-1.11%)
Jun 07, 2011 1977 2014 1966 1980 0 +10.74(+0.55%)
Jun 06, 2011 1954 2008 1956 1969 0 -12.02(-0.61%)
Jun 03, 2011 1962 2039 1933 1981 0 +11.54(+0.59%)
May 24, 2011 1965 1999 1959 1970 0 -16.18(-0.81%)
May 23, 2011 1986 2021 1970 1986 0 -42.71(-2.11%)
May 20, 2011 2040 2054 2013 2028 0 -13.92(-0.68%)
May 19, 2011 2031 2056 2017 2042 0 +19.14(+0.95%)
May 18, 2011 1978 2043 1984 2023 0 +26.33(+1.32%)
May 17, 2011 1986 2016 1973 1997 0 +1.67(+0.08%)
May 16, 2011 1986 2032 1984 1995 0 -29.89(-1.48%)
May 13, 2011 2052 2066 2017 2025 0 -32.97(-1.60%)
May 12, 2011 2029 2073 2030 2058 0 +3.41(+0.17%)
May 11, 2011 2068 2087 2024 2055 0 -13.13(-0.63%)
May 10, 2011 2046 2092 2041 2068 0 +5.66(+0.27%)
May 09, 2011 2075 2085 2033 2062 0 -8.44(-0.41%)
May 06, 2011 2128 2139 2058 2071 0 -44.16(-2.09%)
May 05, 2011 2136 2169 2094 2115 0 -27.54(-1.29%)
May 04, 2011 2113 2165 2094 2142 0 +7.80(+0.37%)
May 03, 2011 2124 2167 2098 2134 0 -20.93(-0.97%)
May 02, 2011 2153 2161 2147 2155 0 +19.39(+0.91%)
Apr 29, 2011 2166 2182 2111 2136 0 -23.96(-1.11%)
Apr 28, 2011 2172 2193 2142 2160 0 -17.69(-0.81%)
Apr 27, 2011 2158 2200 2137 2178 0 +10.64(+0.49%)
Apr 26, 2011 2130 2184 2130 2167 0 +23.53(+1.10%)
Apr 25, 2011 2163 2171 2132 2144 0 -13.83(-0.64%)
Apr 21, 2011 2168 2186 2119 2157 0 +2.07(+0.10%)
Apr 20, 2011 2173 2186 2124 2155 0 +11.02(+0.51%)
Apr 19, 2011 2177 2217 2119 2144 0 -33.86(-1.55%)
Apr 18, 2011 2126 2197 2090 2178 0 +23.47(+1.09%)
Apr 15, 2011 2139 2175 2131 2155 0 +20.85(+0.98%)
Apr 14, 2011 2165 2178 2121 2134 0 -44.67(-2.05%)
Apr 13, 2011 2178 2202 2141 2178 0 +8.64(+0.40%)
Apr 12, 2011 2190 2207 2156 2170 0 -35.30(-1.60%)
Apr 11, 2011 2202 2225 2181 2205 0 +1.29(+0.06%)
Apr 08, 2011 2241 2247 2192 2204 0 -22.90(-1.03%)
Apr 07, 2011 2232 2249 2205 2227 0 -15.86(-0.71%)
Apr 06, 2011 2266 2286 2219 2243 0 -15.61(-0.69%)
Apr 05, 2011 2256 2288 2232 2258 0 -5.80(-0.26%)
Apr 04, 2011 2256 2284 2229 2264 0 +15.79(+0.70%)
Apr 01, 2011 2241 2277 2226 2248 0 +16.90(+0.76%)
Mar 31, 2011 2255 2271 2218 2231 0 -35.26(-1.56%)
Mar 30, 2011 2248 2277 2242 2267 0 +21.47(+0.96%)
Mar 29, 2011 2203 2254 2181 2245 0 +36.32(+1.64%)
Mar 28, 2011 2221 2263 2198 2209 0 -4.08(-0.18%)
Mar 25, 2011 2190 2236 2173 2213 0 +32.15(+1.47%)
Mar 24, 2011 2215 2225 2154 2181 0 -21.40(-0.97%)
Mar 23, 2011 2183 2225 2161 2202 0 +10.40(+0.47%)
Mar 22, 2011 2225 2237 2178 2192 0 -28.18(-1.27%)
Mar 21, 2011 2210 2231 2195 2220 0 +60.28(+2.79%)
Mar 18, 2011 2138 2180 2111 2160 0 +47.37(+2.24%)
Mar 17, 2011 2125 2155 2101 2112 0 +19.59(+0.94%)
Mar 16, 2011 2111 2136 2074 2093 0 -28.58(-1.35%)
Mar 15, 2011 2121 2151 2107 2121 0 -41.37(-1.91%)
Mar 14, 2011 2154 2190 2119 2163 0 -14.32(-0.66%)
Mar 11, 2011 2166 2193 2138 2177 0 +11.81(+0.55%)
Mar 10, 2011 2207 2226 2156 2165 0 -76.38(-3.41%)
Mar 09, 2011 2256 2277 2224 2242 0 -19.81(-0.88%)
Mar 08, 2011 2229 2282 2207 2261 0 +21.90(+0.98%)
Mar 07, 2011 2292 2315 2219 2239 0 -44.12(-1.93%)
Mar 04, 2011 2310 2333 2253 2284 0 -42.85(-1.84%)
Mar 03, 2011 2318 2358 2299 2326 0 +34.41(+1.50%)
Mar 02, 2011 2257 2324 2231 2292 0 +26.30(+1.16%)
Mar 01, 2011 2315 2335 2246 2266 0 -40.01(-1.74%)
Feb 28, 2011 2267 2336 2272 2306 0 +25.22(+1.11%)
Feb 25, 2011 2241 2290 2217 2280 0 +56.96(+2.56%)
Feb 24, 2011 2199 2249 2177 2224 0 -8.99(-0.40%)
Feb 23, 2011 2307 2334 2204 2232 0 -76.16(-3.30%)
Feb 22, 2011 2360 2384 2297 2309 0 -74.65(-3.13%)
Feb 18, 2011 2383 2383 2383 0 +3.16(+0.13%)
Feb 17, 2011 2324 2390 2334 2380 0 +28.70(+1.22%)
Feb 16, 2011 2309 2366 2312 2351 0 +28.67(+1.23%)
Feb 15, 2011 2304 2351 2304 2323 0 -16.18(-0.69%)
Feb 14, 2011 2313 2362 2314 2339 0 +5.35(+0.23%)
Feb 11, 2011 2314 2353 2306 2334 0 -6.70(-0.29%)
Feb 10, 2011 2313 2353 2302 2340 0 +13.72(+0.59%)
Feb 09, 2011 2329 2350 2296 2327 0 -4.99(-0.21%)
Feb 08, 2011 2342 2358 2292 2332 0 -13.51(-0.58%)
Feb 07, 2011 2311 2477 2294 2345 0 +36.47(+1.58%)
Feb 04, 2011 2330 2352 2277 2309 0 -18.07(-0.78%)
Feb 03, 2011 2261 2338 2231 2327 0 +42.77(+1.87%)
Feb 02, 2011 2193 2301 2200 2284 0 +62.80(+2.83%)
Feb 01, 2011 2159 2232 2162 2221 0 +54.68(+2.52%)
Jan 31, 2011 2206 2235 2140 2166 0 -52.12(-2.35%)
Jan 28, 2011 2230 2260 2186 2219 0 -27.25(-1.21%)
Jan 27, 2011 2237 2271 2219 2246 0 +3.10(+0.14%)
Jan 26, 2011 2224 2255 2204 2243 0 +25.92(+1.17%)
Jan 25, 2011 2204 2229 2180 2217 0 +3.31(+0.15%)
Jan 24, 2011 2158 2225 2164 2213 0 +31.90(+1.46%)
Jan 21, 2011 2209 2220 2166 2182 0 -7.54(-0.34%)
Jan 20, 2011 2129 2216 2126 2189 0 +33.50(+1.55%)
Jan 19, 2011 2181 2210 2141 2156 0 -48.20(-2.19%)
Jan 18, 2011 2163 2225 2165 2204 0 +11.01(+0.50%)
Jan 14, 2011 2193 2193 2193 0 +17.07(+0.78%)
Jan 13, 2011 2153 2204 2153 2176 0 -7.13(-0.33%)
Jan 12, 2011 2181 2222 2158 2183 0 -2.69(-0.12%)
Jan 11, 2011 2181 2211 2144 2186 0 +18.15(+0.84%)
Jan 10, 2011 2194 2209 2130 2167 0 -55.66(-2.50%)
Jan 07, 2011 2218 2256 2189 2223 0 -12.68(-0.57%)
Jan 06, 2011 2235 2287 2211 2236 0 -9.82(-0.44%)
Jan 05, 2011 2213 2268 2204 2246 0 +23.71(+1.07%)
Jan 04, 2011 2228 2252 2186 2222 0 -14.90(-0.67%)
Jan 03, 2011 2231 2273 2209 2237 0 +27.77(+1.26%)
Dec 31, 2010 2196 2227 2183 2209 0 +8.70(+0.40%)
Dec 30, 2010 2221 2229 2174 2200 0 -21.15(-0.95%)
Dec 29, 2010 2231 2246 2198 2221 0 +0.72(+0.03%)
Dec 28, 2010 2196 2239 2186 2221 0 +3.22(+0.15%)
Dec 27, 2010 2183 2235 2183 2217 0 -7.31(-0.33%)
Dec 23, 2010 2220 2252 2197 2225 0 +1.71(+0.08%)
Dec 22, 2010 2199 2230 2180 2223 0 +30.77(+1.40%)
Dec 21, 2010 2223 2236 2166 2192 0 -17.72(-0.80%)
Dec 20, 2010 2207 2232 2177 2210 0 +11.33(+0.52%)
Dec 17, 2010 2171 2222 2167 2199 0 +2.46(+0.11%)
Dec 16, 2010 2142 2209 2153 2196 0 +32.91(+1.52%)
Dec 15, 2010 2170 2212 2147 2163 0 -14.73(-0.68%)
Dec 14, 2010 2161 2207 2146 2178 0 -1.50(-0.07%)
Dec 10, 2010 2142 2199 2124 2180 0 +32.04(+1.49%)
Dec 09, 2010 2159 2177 2116 2148 0 +3.10(+0.14%)
Dec 08, 2010 2112 2179 2095 2144 0 +33.10(+1.57%)
Dec 07, 2010 2098 2150 2082 2111 0 +43.61(+2.11%)
Dec 06, 2010 2007 2083 2012 2068 0 +33.16(+1.63%)
Dec 03, 2010 1992 2065 1976 2035 0 +31.68(+1.58%)
Dec 02, 2010 1959 2014 1951 2003 0 +45.51(+2.33%)
Dec 01, 2010 1938 1986 1920 1957 0 +42.94(+2.24%)
Nov 30, 2010 1916 1937 1889 1914 0 -20.46(-1.06%)
Nov 29, 2010 1893 1947 1875 1935 0 +27.18(+1.42%)
Nov 26, 2010 1905 1944 1892 1908 0 -10.40(-0.54%)
Nov 24, 2010 1890 1918 1918 1918 0 +39.55(+2.11%)
Nov 23, 2010 1890 1926 1850 1879 0 -22.41(-1.18%)
Nov 22, 2010 1874 1921 1858 1901 0 +15.50(+0.82%)
Nov 19, 2010 1878 1896 1860 1885 0 +4.30(+0.23%)
Nov 18, 2010 1876 1903 1851 1881 0 +36.42(+1.97%)
Nov 17, 2010 1860 1882 1828 1845 0 -4.64(-0.25%)
Nov 16, 2010 1857 1915 1835 1849 0 -23.62(-1.26%)
Nov 15, 2010 1894 1912 1860 1873 0 -17.10(-0.90%)
Nov 12, 2010 1905 1936 1883 1890 0 -34.24(-1.78%)
Nov 11, 2010 1870 1958 1859 1924 0 +36.82(+1.95%)
Nov 10, 2010 1891 1922 1869 1888 0 -22.12(-1.16%)
Nov 09, 2010 1952 1960 1898 1910 0 -24.42(-1.26%)
Nov 08, 2010 1909 1969 1902 1934 0 -2.79(-0.14%)
Nov 05, 2010 1899 1967 1893 1937 0 +22.94(+1.20%)
Nov 04, 2010 1856 1935 1840 1914 0 +56.28(+3.03%)
Nov 03, 2010 1853 1899 1818 1858 0 -12.67(-0.68%)
Nov 02, 2010 1844 1884 1827 1870 0 +51.26(+2.82%)
Nov 01, 2010 1867 1895 1796 1819 0 -24.31(-1.32%)
Oct 29, 2010 1816 1863 1790 1843 0 +25.46(+1.40%)
Oct 28, 2010 1811 1858 1799 1818 0 -2.83(-0.16%)
Oct 27, 2010 1822 1847 1793 1821 0 +1.06(+0.06%)
Oct 25, 2010 1840 1865 1809 1820 0 -7.74(-0.42%)
Oct 22, 2010 1815 1855 1807 1827 0 -4.10(-0.22%)
Oct 21, 2010 1852 1876 1808 1832 0 -2.75(-0.15%)
Oct 20, 2010 1855 1879 1820 1834 0 -14.96(-0.81%)
Oct 19, 2010 1864 1896 1828 1849 0 -45.31(-2.39%)
Oct 18, 2010 1919 1940 1871 1895 0 -26.75(-1.39%)
Oct 15, 2010 2025 2029 1892 1921 0 -96.50(-4.78%)
Oct 14, 2010 2006 2061 1994 2018 0 -64.43(-3.09%)
Oct 13, 2010 2057 2113 2035 2082 0 +39.44(+1.93%)
Oct 12, 2010 2045 2069 2011 2043 0 -2.93(-0.14%)
Oct 11, 2010 1976 2078 1983 2046 0 +45.31(+2.27%)
Oct 08, 2010 2000 2020 1909 2000 0 +88.00(+4.60%)
Oct 07, 2010 1897 1937 1894 1912 0 +2.56(+0.13%)
Oct 06, 2010 1927 1943 1891 1910 0 -21.22(-1.10%)
Oct 05, 2010 1917 1941 1899 1931 0 +36.44(+1.92%)
Oct 04, 2010 1918 1939 1878 1895 0 -30.14(-1.57%)
Oct 01, 2010 1925 1938 1889 1925 0 +28.02(+1.48%)
Sep 30, 2010 1879 1943 1855 1897 0 -5.63(-0.30%)
Sep 29, 2010 1884 1925 1881 1902 0 -6.34(-0.33%)
Sep 28, 2010 1833 1913 1837 1909 0 +44.84(+2.41%)
Sep 27, 2010 1842 1894 1850 1864 0 -11.41(-0.61%)
Sep 24, 2010 1860 1902 1850 1875 0 +35.31(+1.92%)
Sep 23, 2010 1798 1895 1786 1840 0 +12.56(+0.69%)
Sep 22, 2010 1876 1896 1807 1827 0 -77.79(-4.08%)
Sep 21, 2010 1921 1984 1884 1905 0 -54.04(-2.76%)
Sep 20, 2010 1896 1967 1896 1959 0 +60.81(+3.20%)
Sep 17, 2010 1886 1929 1858 1898 0 -22.86(-1.19%)
Sep 15, 2010 1890 1940 1886 1921 0 -15.53(-0.80%)
Sep 14, 2010 1916 1959 1901 1937 0 -14.41(-0.74%)
Sep 13, 2010 1904 1968 1896 1951 0 +38.49(+2.01%)
Sep 10, 2010 1871 1927 1890 1913 0 +16.28(+0.86%)
Sep 09, 2010 1880 1934 1875 1896 0 +9.58(+0.51%)
Sep 08, 2010 1865 1923 1855 1887 0 +13.92(+0.74%)
Sep 07, 2010 1921 1944 1863 1873 0 -83.34(-4.26%)
Sep 03, 2010 1956 1956 1956 0 +39.44(+2.06%)
Sep 02, 2010 1842 1924 1845 1917 0 +70.78(+3.83%)
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.