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 (%)
Sep 30, 2015 3720 3784 3651 3729 0 +49.86(+1.36%)
Sep 29, 2015 3634 3714 3601 3679 0 +52.31(+1.44%)
Sep 28, 2015 3632 3668 3572 3627 0 -7.77(-0.21%)
Sep 25, 2015 3680 3703 3618 3635 0 -9.75(-0.27%)
Sep 24, 2015 3634 3670 3597 3645 0 -19.56(-0.53%)
Sep 23, 2015 3714 3731 3645 3664 0 -33.65(-0.91%)
Sep 22, 2015 3746 3768 3672 3698 0 -77.41(-2.05%)
Sep 21, 2015 3771 3829 3747 3775 0 +27.56(+0.74%)
Sep 18, 2015 3761 3874 3718 3748 0 -50.88(-1.34%)
Sep 17, 2015 3793 3874 3752 3799 0 +22.56(+0.60%)
Sep 16, 2015 3741 3815 3726 3776 0 +40.54(+1.09%)
Sep 15, 2015 3655 3757 3639 3735 0 +94.19(+2.59%)
Sep 14, 2015 3684 3697 3615 3641 0 -45.66(-1.24%)
Sep 11, 2015 3653 3720 3618 3687 0 +21.02(+0.57%)
Sep 10, 2015 3706 3744 3631 3666 0 -32.23(-0.87%)
Sep 09, 2015 3777 3807 3691 3698 0 -51.49(-1.37%)
Sep 08, 2015 3792 3820 3702 3750 0 +44.23(+1.19%)
Sep 04, 2015 3705 3705 3705 3705 0 -25.35(-0.68%)
Sep 03, 2015 3718 3776 3682 3731 0 +20.76(+0.56%)
Sep 02, 2015 3745 3769 3640 3710 0 +5.85(+0.16%)
Sep 01, 2015 3750 3792 3680 3704 0 -104.76(-2.75%)
Aug 31, 2015 3834 3873 3773 3809 0 -30.37(-0.79%)
Aug 28, 2015 3767 3883 3751 3839 0 +67.95(+1.80%)
Aug 27, 2015 3749 3817 3695 3771 0 +47.45(+1.27%)
Aug 26, 2015 3762 3767 3627 3724 0 +43.76(+1.19%)
Aug 25, 2015 3776 3797 3661 3680 0 +26.30(+0.72%)
Aug 24, 2015 3640 3814 3593 3654 0 -182.34(-4.75%)
Aug 21, 2015 3796 3925 3716 3836 0 -43.67(-1.13%)
Aug 20, 2015 3988 4025 3863 3880 0 -135.84(-3.38%)
Aug 19, 2015 4067 4097 3997 4016 0 -88.06(-2.15%)
Aug 18, 2015 4111 4151 4063 4104 0 -24.07(-0.58%)
Aug 17, 2015 4083 4156 4030 4128 0 +38.25(+0.94%)
Aug 14, 2015 4091 4147 4019 4090 0 +8.65(+0.21%)
Aug 13, 2015 4093 4151 4022 4081 0 -6.46(-0.16%)
Aug 12, 2015 4064 4130 4014 4087 0 -11.89(-0.29%)
Aug 11, 2015 4149 4205 4071 4099 0 -93.63(-2.23%)
Aug 10, 2015 4225 4261 4120 4193 0 +11.36(+0.27%)
Aug 07, 2015 4064 4247 4025 4181 0 +93.06(+2.28%)
Aug 06, 2015 4244 4299 3955 4088 0 -158.22(-3.73%)
Aug 05, 2015 4324 4364 4218 4247 0 -63.68(-1.48%)
Aug 04, 2015 4291 4345 4268 4310 0 +40.00(+0.94%)
Aug 03, 2015 4305 4324 4230 4270 0 -33.58(-0.78%)
Jul 31, 2015 4315 4346 4268 4304 0 -0.21(-0.00%)
Jul 30, 2015 4277 4340 4224 4304 0 -4.70(-0.11%)
Jul 29, 2015 4312 4366 4265 4309 0 -8.29(-0.19%)
Jul 28, 2015 4306 4354 4229 4317 0 +21.15(+0.49%)
Jul 27, 2015 4312 4348 4258 4296 0 -41.57(-0.96%)
Jul 24, 2015 4358 4396 4315 4338 0 -36.09(-0.83%)
Jul 23, 2015 4410 4470 4344 4374 0 -21.18(-0.48%)
Jul 22, 2015 4353 4433 4340 4395 0 +44.91(+1.03%)
Jul 21, 2015 4370 4423 4317 4350 0 -12.27(-0.28%)
Jul 20, 2015 4316 4391 4272 4362 0 +58.62(+1.36%)
Jul 17, 2015 4360 4387 4274 4304 0 -56.54(-1.30%)
Jul 16, 2015 4380 4423 4331 4360 0 +1.23(+0.03%)
Jul 15, 2015 4348 4403 4317 4359 0 +0.54(+0.01%)
Jul 14, 2015 4331 4387 4308 4358 0 +21.56(+0.50%)
Jul 13, 2015 4305 4386 4288 4337 0 +40.32(+0.94%)
Jul 10, 2015 4291 4339 4255 4296 0 +76.14(+1.80%)
Jul 09, 2015 4252 4281 4191 4220 0 +5.07(+0.12%)
Jul 08, 2015 4237 4273 4188 4215 0 -61.68(-1.44%)
Jul 07, 2015 4324 4337 4180 4277 0 -42.59(-0.99%)
Jul 06, 2015 4402 4449 4296 4319 0 -121.84(-2.74%)
Jul 02, 2015 4441 4441 4441 4441 0 -53.27(-1.19%)
Jul 01, 2015 4491 4542 4437 4495 0 +30.69(+0.69%)
Jun 30, 2015 4475 4503 4404 4464 0 +15.80(+0.36%)
Jun 29, 2015 4502 4518 4443 4448 0 -69.01(-1.53%)
Jun 26, 2015 4506 4546 4464 4517 0 +25.00(+0.56%)
Jun 25, 2015 4521 4538 4484 4492 0 -8.59(-0.19%)
Jun 24, 2015 4522 4608 4479 4501 0 -102.19(-2.22%)
Jun 23, 2015 4609 4654 4569 4603 0 -1.14(-0.02%)
Jun 22, 2015 4584 4642 4562 4604 0 +43.55(+0.95%)
Jun 19, 2015 4540 4593 4518 4560 0 +19.85(+0.44%)
Jun 18, 2015 4508 4566 4498 4541 0 +42.90(+0.95%)
Jun 17, 2015 4493 4527 4473 4498 0 +25.02(+0.56%)
Jun 16, 2015 4397 4479 4384 4473 0 +67.80(+1.54%)
Jun 15, 2015 4378 4425 4318 4405 0 -12.60(-0.29%)
Jun 12, 2015 4382 4440 4334 4418 0 +27.06(+0.62%)
Jun 11, 2015 4389 4410 4349 4390 0 +3.74(+0.09%)
Jun 10, 2015 4349 4408 4332 4387 0 +55.39(+1.28%)
Jun 09, 2015 4364 4391 4288 4331 0 -43.87(-1.00%)
Jun 08, 2015 4417 4428 4362 4375 0 -48.35(-1.09%)
Jun 05, 2015 4393 4446 4343 4424 0 +22.84(+0.52%)
Jun 04, 2015 4445 4477 4384 4401 0 -61.49(-1.38%)
Jun 03, 2015 4404 4483 4379 4462 0 +50.49(+1.14%)
Jun 02, 2015 4395 4440 4370 4412 0 +6.03(+0.14%)
Jun 01, 2015 4377 4441 4323 4406 0 +44.48(+1.02%)
May 29, 2015 4393 4424 4341 4361 0 -37.20(-0.85%)
May 28, 2015 4414 4452 4346 4398 0 -26.72(-0.60%)
May 27, 2015 4370 4438 4357 4425 0 +57.99(+1.33%)
May 26, 2015 4362 4388 4329 4367 0 +1.27(+0.03%)
May 22, 2015 4366 4366 4366 4366 0 -13.72(-0.31%)
May 21, 2015 4416 4449 4342 4380 0 -58.87(-1.33%)
May 20, 2015 4384 4449 4350 4438 0 +61.49(+1.40%)
May 19, 2015 4356 4392 4331 4377 0 +24.25(+0.56%)
May 18, 2015 4335 4372 4304 4353 0 +9.82(+0.23%)
May 15, 2015 4347 4378 4297 4343 0 +4.76(+0.11%)
May 14, 2015 4305 4365 4273 4338 0 +56.19(+1.31%)
May 13, 2015 4285 4331 4252 4282 0 +4.79(+0.11%)
May 12, 2015 4309 4330 4256 4277 0 -51.03(-1.18%)
May 11, 2015 4288 4372 4283 4328 0 +28.93(+0.67%)
May 08, 2015 4291 4332 4251 4299 0 +41.02(+0.96%)
May 07, 2015 4230 4279 4211 4258 0 +31.66(+0.75%)
May 06, 2015 4264 4282 4201 4227 0 -29.64(-0.70%)
May 05, 2015 4317 4354 4239 4256 0 -72.97(-1.69%)
May 04, 2015 4309 4356 4281 4329 0 +50.39(+1.18%)
May 01, 2015 4234 4298 4189 4279 0 +59.26(+1.40%)
Apr 30, 2015 4215 4311 4180 4220 0 +8.73(+0.21%)
Apr 29, 2015 4278 4289 4194 4211 0 -79.69(-1.86%)
Apr 28, 2015 4246 4298 4217 4290 0 +34.09(+0.80%)
Apr 27, 2015 4355 4375 4242 4256 0 -78.67(-1.81%)
Apr 24, 2015 4315 4343 4267 4335 0 +25.38(+0.59%)
Apr 23, 2015 4259 4349 4248 4310 0 +34.48(+0.81%)
Apr 22, 2015 4355 4361 4224 4275 0 -79.71(-1.83%)
Apr 21, 2015 4343 4376 4259 4355 0 +77.67(+1.82%)
Apr 20, 2015 4264 4298 4241 4277 0 +27.10(+0.64%)
Apr 17, 2015 4338 4354 4235 4250 0 -126.56(-2.89%)
Apr 16, 2015 4334 4394 4306 4377 0 +41.49(+0.96%)
Apr 15, 2015 4375 4388 4317 4335 0 -20.91(-0.48%)
Apr 14, 2015 4363 4391 4328 4356 0 -23.78(-0.54%)
Apr 13, 2015 4395 4419 4358 4380 0 -27.16(-0.62%)
Apr 10, 2015 4403 4444 4367 4407 0 +21.36(+0.49%)
Apr 09, 2015 4389 4408 4327 4386 0 -14.94(-0.34%)
Apr 08, 2015 4382 4436 4362 4401 0 +20.39(+0.47%)
Apr 07, 2015 4381 4471 4336 4380 0 -15.82(-0.36%)
Apr 06, 2015 4478 4533 4338 4396 0 -132.97(-2.94%)
Apr 02, 2015 4526 4531 4521 4529 0 +61.24(+1.37%)
Apr 01, 2015 4504 4531 4411 4468 0 -92.61(-2.03%)
Mar 31, 2015 4480 4589 4432 4560 0 +54.29(+1.20%)
Mar 30, 2015 4481 4526 4462 4506 0 +52.09(+1.17%)
Mar 27, 2015 4397 4465 4387 4454 0 +48.89(+1.11%)
Mar 26, 2015 4384 4444 4364 4405 0 +12.81(+0.29%)
Mar 25, 2015 4442 4480 4388 4392 0 -38.95(-0.88%)
Mar 24, 2015 4439 4471 4402 4431 0 -11.98(-0.27%)
Mar 23, 2015 4467 4504 4435 4443 0 -27.47(-0.61%)
Mar 20, 2015 4472 4504 4439 4471 0 +22.17(+0.50%)
Mar 19, 2015 4455 4485 4402 4449 0 -26.75(-0.60%)
Mar 18, 2015 4443 4510 4415 4475 0 +23.19(+0.52%)
Mar 17, 2015 4420 4478 4393 4452 0 +4.06(+0.09%)
Mar 16, 2015 4379 4461 4349 4448 0 +90.68(+2.08%)
Mar 13, 2015 4373 4397 4282 4357 0 -38.28(-0.87%)
Mar 12, 2015 4303 4421 4291 4396 0 +136.31(+3.20%)
Mar 11, 2015 4194 4291 4157 4259 0 +66.59(+1.59%)
Mar 10, 2015 4228 4239 4178 4193 0 -76.41(-1.79%)
Mar 09, 2015 4237 4287 4215 4269 0 +34.57(+0.82%)
Mar 06, 2015 4222 4271 4197 4235 0 -23.93(-0.56%)
Mar 05, 2015 4264 4291 4210 4259 0 -1.11(-0.03%)
Mar 04, 2015 4260 4343 4231 4260 0 -75.18(-1.73%)
Mar 03, 2015 4344 4356 4319 4335 0 -44.19(-1.01%)
Mar 02, 2015 4333 4405 4326 4379 0 +52.40(+1.21%)
Feb 27, 2015 4362 4382 4324 4327 0 -36.97(-0.85%)
Feb 26, 2015 4365 4407 4360 4364 0 +35.98(+0.83%)
Feb 25, 2015 4316 4358 4299 4328 0 +11.98(+0.28%)
Feb 24, 2015 4288 4336 4278 4316 0 +22.14(+0.52%)
Feb 23, 2015 4261 4305 4233 4293 0 +35.99(+0.85%)
Feb 20, 2015 4223 4271 4163 4258 0 +24.64(+0.58%)
Feb 19, 2015 4235 4264 4196 4233 0 -11.34(-0.27%)
Feb 18, 2015 4241 4283 4220 4244 0 -9.13(-0.21%)
Feb 17, 2015 4244 4291 4219 4253 0 -4.05(-0.10%)
Feb 13, 2015 4257 4257 4257 4257 0 +22.19(+0.52%)
Feb 12, 2015 4190 4272 4174 4235 0 +46.96(+1.12%)
Feb 11, 2015 4186 4231 4142 4188 0 +4.80(+0.11%)
Feb 10, 2015 4176 4203 4100 4183 0 +39.32(+0.95%)
Feb 09, 2015 4115 4192 4091 4144 0 +1.88(+0.05%)
Feb 06, 2015 4080 4171 4072 4142 0 +64.11(+1.57%)
Feb 05, 2015 4098 4130 4053 4078 0 -7.19(-0.18%)
Feb 04, 2015 4088 4145 4034 4085 0 -18.77(-0.46%)
Feb 03, 2015 3945 4135 3921 4104 0 +217.56(+5.60%)
Feb 02, 2015 3840 3894 3779 3887 0 +57.07(+1.49%)
Jan 30, 2015 3907 3930 3820 3829 0 -113.43(-2.88%)
Jan 29, 2015 3928 3953 3834 3943 0 +25.93(+0.66%)
Jan 28, 2015 4020 4043 3908 3917 0 -77.50(-1.94%)
Jan 27, 2015 3958 4036 3933 3994 0 -20.97(-0.52%)
Jan 26, 2015 3964 4032 3920 4015 0 +51.43(+1.30%)
Jan 23, 2015 3961 4013 3922 3964 0 -1.31(-0.03%)
Jan 22, 2015 3937 4019 3862 3965 0 +118.81(+3.09%)
Jan 21, 2015 3807 3868 3764 3846 0 +17.26(+0.45%)
Jan 20, 2015 3835 3862 3767 3829 0 -4.05(-0.11%)
Jan 16, 2015 3748 3850 3745 3833 0 +75.56(+2.01%)
Jan 15, 2015 3758 3758 3736 3758 0 -103.80(-2.69%)
Jan 14, 2015 3871 3896 3785 3862 0 -64.05(-1.63%)
Jan 13, 2015 3926 3926 3926 3926 0 +100.47(+2.63%)
Jan 12, 2015 3876 3887 3805 3825 0 -56.55(-1.46%)
Jan 09, 2015 3885 3934 3860 3882 0 -5.14(-0.13%)
Jan 08, 2015 3846 3915 3823 3887 0 +75.74(+1.99%)
Jan 07, 2015 3807 3834 3743 3811 0 +44.14(+1.17%)
Jan 06, 2015 3860 3865 3730 3767 0 -89.44(-2.32%)
Jan 05, 2015 3878 3902 3816 3856 0 -59.57(-1.52%)
Jan 02, 2015 4079 4098 3876 3916 0 -157.29(-3.86%)
Dec 31, 2014 4073 4073 4073 4073 0 -38.93(-0.95%)
Dec 30, 2014 4125 4140 4078 4112 0 -17.12(-0.41%)
Dec 29, 2014 4071 4144 4054 4129 0 +59.88(+1.47%)
Dec 26, 2014 4068 4093 4042 4069 0 +8.37(+0.21%)
Dec 24, 2014 4061 4061 4061 4061 0 -15.34(-0.38%)
Dec 23, 2014 4055 4114 4039 4076 0 +42.64(+1.06%)
Dec 22, 2014 4047 4084 3965 4034 0 -18.55(-0.46%)
Dec 19, 2014 3982 4079 3921 4052 0 +66.13(+1.66%)
Dec 18, 2014 4004 4028 3932 3986 0 +37.83(+0.96%)
Dec 17, 2014 3843 3966 3826 3948 0 +116.79(+3.05%)
Dec 16, 2014 3832 3903 3831 3832 0 +32.96(+0.87%)
Dec 15, 2014 3859 3893 3766 3799 0 -31.26(-0.82%)
Dec 12, 2014 3838 3903 3797 3830 0 -92.39(-2.36%)
Dec 11, 2014 3972 4011 3903 3922 0 -36.85(-0.93%)
Dec 10, 2014 4004 4050 3933 3959 0 -64.05(-1.59%)
Dec 09, 2014 3908 4030 3885 4023 0 +72.40(+1.83%)
Dec 08, 2014 4009 4028 3919 3951 0 -70.23(-1.75%)
Dec 05, 2014 4020 4075 3988 4021 0 +2.15(+0.05%)
Dec 04, 2014 4089 4114 3995 4019 0 -77.57(-1.89%)
Dec 03, 2014 4015 4117 3991 4096 0 +62.17(+1.54%)
Dec 02, 2014 4004 4080 3981 4034 0 +38.76(+0.97%)
Dec 01, 2014 3950 4036 3914 3995 0 +32.64(+0.82%)
Nov 28, 2014 4008 4024 3949 3963 0 -38.20(-0.95%)
Nov 26, 2014 4001 4001 4001 4001 0 +45.81(+1.16%)
Nov 25, 2014 3968 3988 3909 3955 0 +3.69(+0.09%)
Nov 24, 2014 3870 3960 3863 3951 0 +96.50(+2.50%)
Nov 21, 2014 3919 3923 3823 3855 0 -12.66(-0.33%)
Nov 20, 2014 3813 3894 3804 3868 0 +25.65(+0.67%)
Nov 19, 2014 3874 3880 3804 3842 0 -36.61(-0.94%)
Nov 18, 2014 3822 3908 3815 3879 0 +61.11(+1.60%)
Nov 17, 2014 3833 3866 3792 3817 0 -22.62(-0.59%)
Nov 14, 2014 3815 3866 3796 3840 0 +23.12(+0.61%)
Nov 13, 2014 3833 3892 3790 3817 0 -8.84(-0.23%)
Nov 12, 2014 3775 3847 3760 3826 0 +21.87(+0.57%)
Nov 11, 2014 3794 3827 3756 3804 0 +15.33(+0.40%)
Nov 10, 2014 3745 3806 3728 3789 0 +44.40(+1.19%)
Nov 07, 2014 3775 3805 3698 3744 0 -47.09(-1.24%)
Nov 06, 2014 3757 3809 3713 3791 0 +47.02(+1.26%)
Nov 05, 2014 3803 3816 3706 3744 0 -18.69(-0.50%)
Nov 04, 2014 3847 3854 3731 3763 0 -84.65(-2.20%)
Nov 03, 2014 3868 3915 3823 3848 0 -20.82(-0.54%)
Oct 31, 2014 3898 3916 3807 3868 0 +41.78(+1.09%)
Oct 30, 2014 3859 3906 3749 3827 0 -56.55(-1.46%)
Oct 28, 2014 3826 3888 3812 3883 0 +75.74(+1.99%)
Oct 27, 2014 3787 3818 3804 3807 0 +0.60(+0.02%)
Oct 24, 2014 3814 3833 3744 3807 0 -3.41(-0.09%)
Oct 23, 2014 3715 3850 3710 3810 0 +46.83(+1.24%)
Oct 21, 2014 3624 3779 3621 3763 0 +153.97(+4.27%)
Oct 20, 2014 3501 3644 3494 3610 0 +115.58(+3.31%)
Oct 17, 2014 3494 3502 3490 3494 0 +17.08(+0.49%)
Oct 16, 2014 3340 3511 3325 3477 0 +80.15(+2.36%)
Oct 15, 2014 3291 3420 3263 3397 0 +55.97(+1.68%)
Oct 14, 2014 3323 3395 3296 3341 0 +41.83(+1.27%)
Oct 13, 2014 3299 3327 3291 3299 0 -67.60(-2.01%)
Oct 10, 2014 3433 3478 3358 3366 0 -75.01(-2.18%)
Oct 09, 2014 3576 3584 3430 3442 0 -151.06(-4.20%)
Oct 08, 2014 3559 3601 3499 3593 0 +28.95(+0.81%)
Oct 07, 2014 3599 3632 3552 3564 0 -62.49(-1.72%)
Oct 06, 2014 3702 3714 3618 3626 0 -59.28(-1.61%)
Oct 03, 2014 3649 3739 3614 3685 0 +70.89(+1.96%)
Oct 02, 2014 3545 3646 3491 3614 0 +65.66(+1.85%)
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.