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 (%)
Mar 31, 2009 928.01 942.19 894.43 911.08 0 +1.52(+0.17%)
Mar 30, 2009 966.09 979.75 893.01 909.56 0 -67.81(-6.94%)
Mar 27, 2009 989.49 1014 955.54 977.36 0 -22.21(-2.22%)
Mar 26, 2009 958.19 1002 951.57 999.57 0 +37.52(+3.90%)
Mar 25, 2009 956.09 1006 940.89 962.05 0 +10.20(+1.07%)
Mar 24, 2009 953.19 992.82 930.67 951.85 0 -7.27(-0.76%)
Mar 23, 2009 922.29 960.17 918.51 959.12 0 +79.96(+9.09%)
Mar 20, 2009 910.05 918.36 852.17 879.17 0 -28.64(-3.15%)
Mar 19, 2009 939.40 957.27 892.51 907.81 0 -21.05(-2.27%)
Mar 18, 2009 900.69 945.46 890.40 928.85 0 +19.30(+2.12%)
Mar 17, 2009 897.92 913.93 876.75 909.55 0 +12.53(+1.40%)
Mar 16, 2009 899.07 960.81 880.09 897.02 0 +18.08(+2.06%)
Mar 13, 2009 899.75 924.59 858.03 878.94 0 -19.37(-2.16%)
Mar 12, 2009 849.51 919.91 826.07 898.31 0 +46.53(+5.46%)
Mar 11, 2009 859.83 905.82 825.31 851.78 0 +8.22(+0.97%)
Mar 10, 2009 789.03 862.95 774.95 843.56 0 +60.29(+7.70%)
Mar 09, 2009 822.85 845.42 767.02 783.27 0 -46.00(-5.55%)
Mar 06, 2009 834.77 855.01 796.36 829.27 0 +0.68(+0.08%)
Mar 05, 2009 887.92 885.83 814.38 828.59 0 -55.27(-6.25%)
Mar 04, 2009 865.69 910.55 843.60 883.86 0 +26.84(+3.13%)
Mar 03, 2009 918.59 935.03 843.25 857.01 0 -56.19(-6.15%)
Mar 02, 2009 948.64 955.01 893.80 913.20 0 -45.94(-4.79%)
Feb 27, 2009 982.98 999.06 945.03 959.14 0 -38.81(-3.89%)
Feb 26, 2009 1042 1055 978.16 997.95 0 -25.65(-2.51%)
Feb 25, 2009 1054 1060 974.64 1024 0 -25.54(-2.43%)
Feb 24, 2009 1006 1073 988.74 1049 0 +42.28(+4.20%)
Feb 23, 2009 1046 1064 992.69 1007 0 -36.32(-3.48%)
Feb 20, 2009 1030 1068 1006 1043 0 +6.33(+0.61%)
Feb 19, 2009 1109 1099 1025 1037 0 -26.25(-2.47%)
Feb 18, 2009 1085 1095 1050 1063 0 -10.16(-0.95%)
Feb 17, 2009 1109 1113 1062 1073 0 -48.52(-4.33%)
Feb 16, 2009 1157 1174 1114 1122 0 +0.00(+0.00%)
Feb 13, 2009 1157 1174 1114 1122 0 -32.98(-2.86%)
Feb 12, 2009 1135 1166 1106 1155 0 +7.07(+0.62%)
Feb 11, 2009 1136 1164 1120 1148 0 +15.99(+1.41%)
Feb 10, 2009 1178 1237 1121 1132 0 -56.95(-4.79%)
Feb 09, 2009 1203 1223 1169 1189 0 -18.12(-1.50%)
Feb 06, 2009 1183 1236 1152 1207 0 +30.74(+2.61%)
Feb 05, 2009 1161 1198 1141 1176 0 +3.91(+0.33%)
Feb 04, 2009 1212 1224 1169 1172 0 -40.07(-3.31%)
Feb 03, 2009 1174 1237 1135 1212 0 +41.53(+3.55%)
Feb 02, 2009 1182 1217 1124 1171 0 -17.85(-1.50%)
Jan 30, 2009 1315 1329 1175 1189 0 -118.10(-9.04%)
Jan 29, 2009 1345 1356 1296 1307 0 -58.55(-4.29%)
Jan 28, 2009 1348 1389 1335 1365 0 +42.27(+3.20%)
Jan 27, 2009 1324 1356 1290 1323 0 +0.91(+0.07%)
Jan 26, 2009 1294 1371 1291 1322 0 +17.54(+1.34%)
Jan 23, 2009 1300 1351 1270 1304 0 -11.03(-0.84%)
Jan 22, 2009 1345 1380 1295 1315 0 -53.07(-3.88%)
Jan 21, 2009 1378 1398 1308 1369 0 +21.32(+1.58%)
Jan 20, 2009 1374 1421 1309 1347 0 -25.01(-1.82%)
Jan 19, 2009 1370 1393 1330 1372 0 +0.00(+0.00%)
Jan 16, 2009 1370 1393 1330 1372 0 +17.58(+1.30%)
Jan 15, 2009 1359 1401 1286 1355 0 -7.46(-0.55%)
Jan 14, 2009 1386 1404 1338 1362 0 -57.32(-4.04%)
Jan 13, 2009 1440 1452 1386 1419 0 +1.46(+0.10%)
Jan 12, 2009 1466 1489 1408 1418 0 -57.35(-3.89%)
Jan 09, 2009 1507 1525 1447 1475 0 -22.49(-1.50%)
Jan 08, 2009 1491 1508 1450 1498 0 +3.51(+0.23%)
Jan 07, 2009 1524 1546 1459 1494 0 -50.85(-3.29%)
Jan 06, 2009 1503 1560 1492 1545 0 +48.26(+3.22%)
Jan 05, 2009 1486 1533 1454 1497 0 +23.36(+1.59%)
Jan 02, 2009 1394 1491 1378 1474 0 +90.94(+6.58%)
Jan 01, 2009 1363 1403 1337 1383 0 +0.00(+0.00%)
Dec 31, 2008 1363 1403 1337 1383 0 +24.88(+1.83%)
Dec 30, 2008 1300 1374 1276 1358 0 +59.32(+4.57%)
Dec 29, 2008 1334 1348 1234 1298 0 -36.52(-2.74%)
Dec 26, 2008 1295 1342 1267 1335 0 +49.87(+3.88%)
Dec 25, 2008 1275 1316 1256 1285 0 +0.00(+0.00%)
Dec 24, 2008 1275 1316 1256 1285 0 -12.58(-0.97%)
Dec 23, 2008 1326 1355 1264 1298 0 -31.88(-2.40%)
Dec 22, 2008 1356 1372 1272 1330 0 -25.68(-1.89%)
Dec 19, 2008 1334 1402 1282 1355 0 +37.31(+2.83%)
Dec 18, 2008 1375 1396 1295 1318 0 -57.27(-4.16%)
Dec 17, 2008 1344 1399 1331 1375 0 -2.09(-0.15%)
Dec 16, 2008 1322 1401 1281 1377 0 +71.62(+5.49%)
Dec 15, 2008 1360 1367 1260 1306 0 -60.61(-4.44%)
Dec 12, 2008 1305 1382 1287 1366 0 +11.20(+0.83%)
Dec 11, 2008 1434 1459 1333 1355 0 -85.20(-5.92%)
Dec 10, 2008 1451 1499 1387 1440 0 -16.18(-1.11%)
Dec 09, 2008 1470 1544 1424 1456 0 -56.63(-3.74%)
Dec 08, 2008 1513 1562 1463 1513 0 +33.02(+2.23%)
Dec 05, 2008 1446 1496 1385 1480 0 +16.16(+1.10%)
Dec 04, 2008 1456 1549 1405 1464 0 -16.34(-1.10%)
Dec 03, 2008 1395 1494 1351 1480 0 +69.79(+4.95%)
Dec 02, 2008 1353 1433 1323 1410 0 +76.47(+5.73%)
Dec 01, 2008 1447 1456 1316 1334 0 -132.38(-9.03%)
Nov 28, 2008 1425 1479 1400 1466 0 +55.35(+3.92%)
Nov 27, 2008 1343 1419 1317 1411 0 +0.00(+0.00%)
Nov 26, 2008 1343 1419 1317 1411 0 +52.29(+3.85%)
Nov 25, 2008 1314 1382 1253 1359 0 +80.18(+6.27%)
Nov 24, 2008 1176 1302 1137 1278 0 +109.14(+9.33%)
Nov 21, 2008 1197 1222 1082 1169 0 -7.62(-0.65%)
Nov 20, 2008 1279 1292 1161 1177 0 -112.35(-8.71%)
Nov 19, 2008 1396 1416 1187 1289 0 -128.08(-9.04%)
Nov 18, 2008 1395 1442 1368 1417 0 +25.64(+1.84%)
Nov 17, 2008 1419 1450 1351 1392 0 -46.18(-3.21%)
Nov 14, 2008 1517 1544 1402 1438 0 -87.46(-5.73%)
Nov 13, 2008 1486 1544 1385 1525 0 +64.90(+4.44%)
Nov 12, 2008 1545 1565 1448 1460 0 -108.86(-6.94%)
Nov 11, 2008 1637 1642 1522 1569 0 -79.32(-4.81%)
Nov 10, 2008 1750 1769 1617 1649 0 -74.97(-4.35%)
Nov 07, 2008 1748 1760 1663 1724 0 -9.53(-0.55%)
Nov 06, 2008 1835 1867 1709 1733 0 -111.66(-6.05%)
Nov 05, 2008 1882 1921 1826 1845 0 -48.29(-2.55%)
Nov 04, 2008 1820 1915 1769 1893 0 +100.49(+5.61%)
Nov 03, 2008 1771 1853 1737 1793 0 +7.89(+0.44%)
Oct 31, 2008 1704 1853 1675 1785 0 +76.08(+4.45%)
Oct 30, 2008 1648 1732 1627 1709 0 +96.54(+5.99%)
Oct 29, 2008 1625 1674 1567 1612 0 -24.65(-1.51%)
Oct 28, 2008 1524 1642 1470 1637 0 +161.70(+10.96%)
Oct 27, 2008 1534 1579 1442 1475 0 -82.46(-5.29%)
Oct 24, 2008 1495 1613 1452 1558 0 -74.49(-4.56%)
Oct 23, 2008 1604 1675 1474 1632 0 +35.54(+2.23%)
Oct 22, 2008 1670 1720 1569 1596 0 -121.94(-7.10%)
Oct 21, 2008 1796 1847 1701 1718 0 -74.41(-4.15%)
Oct 20, 2008 1807 1843 1717 1793 0 +44.28(+2.53%)
Oct 17, 2008 1718 1839 1674 1749 0 -10.65(-0.61%)
Oct 16, 2008 1823 1861 1683 1759 0 -52.60(-2.90%)
Oct 15, 2008 1987 2010 1792 1812 0 -212.25(-10.49%)
Oct 14, 2008 2076 2219 1980 2024 0 -21.14(-1.03%)
Oct 13, 2008 2070 2213 1913 2045 0 +36.90(+1.84%)
Oct 10, 2008 1920 2103 1791 2008 0 +22.15(+1.12%)
Oct 09, 2008 2236 2247 1972 1986 0 -228.44(-10.32%)
Oct 08, 2008 2220 2374 2127 2215 0 -37.83(-1.68%)
Oct 07, 2008 2515 2395 2206 2252 0 -73.15(-3.15%)
Oct 06, 2008 2338 2363 2179 2326 0 -31.72(-1.35%)
Oct 03, 2008 2487 2529 2320 2357 0 -110.31(-4.47%)
Oct 02, 2008 2577 2625 2440 2468 0 -110.97(-4.30%)
Oct 01, 2008 2583 2639 2476 2579 0 -12.68(-0.49%)
Sep 30, 2008 2633 2666 2508 2591 0 +15.63(+0.61%)
Sep 29, 2008 2669 2716 2492 2576 0 -124.52(-4.61%)
Sep 26, 2008 2671 2733 2613 2700 0 +0.14(+0.01%)
Sep 25, 2008 2655 2802 2641 2700 0 +78.35(+2.99%)
Sep 24, 2008 2678 2744 2602 2622 0 -69.27(-2.57%)
Sep 23, 2008 2749 2818 2654 2691 0 -22.35(-0.82%)
Sep 22, 2008 2790 2829 2675 2713 0 -97.16(-3.46%)
Sep 19, 2008 2880 3056 2689 2810 0 +15.97(+0.57%)
Sep 18, 2008 2570 2919 2545 2794 0 +256.10(+10.09%)
Sep 17, 2008 2546 2610 2504 2538 0 -63.18(-2.43%)
Sep 16, 2008 2547 2635 2484 2602 0 +34.41(+1.34%)
Sep 15, 2008 2637 2716 2553 2567 0 -173.10(-6.32%)
Sep 12, 2008 2749 2833 2709 2740 0 -20.92(-0.76%)
Sep 11, 2008 2666 2776 2644 2761 0 +76.02(+2.83%)
Sep 10, 2008 2726 2748 2648 2685 0 -35.82(-1.32%)
Sep 09, 2008 2800 2866 2712 2721 0 -67.92(-2.44%)
Sep 08, 2008 2690 2817 2656 2789 0 +153.18(+5.81%)
Sep 05, 2008 2615 2668 2561 2636 0 +6.23(+0.24%)
Sep 04, 2008 2719 2725 2603 2629 0 -101.21(-3.71%)
Sep 03, 2008 2673 2750 2636 2731 0 +55.80(+2.09%)
Sep 02, 2008 2714 2775 2630 2675 0 -8.31(-0.31%)
Sep 01, 2008 2701 2735 2666 2683 0 +0.00(+0.00%)
Aug 29, 2008 2701 2735 2666 2683 0 -36.93(-1.36%)
Aug 28, 2008 2673 2745 2642 2720 0 +51.44(+1.93%)
Aug 27, 2008 2648 2693 2608 2669 0 +38.30(+1.46%)
Aug 26, 2008 2665 2687 2588 2630 0 -23.32(-0.88%)
Aug 25, 2008 2693 2724 2640 2654 0 -51.34(-1.90%)
Aug 22, 2008 2685 2756 2647 2705 0 +27.07(+1.01%)
Aug 21, 2008 2660 2707 2618 2678 0 -3.82(-0.14%)
Aug 20, 2008 2782 2794 2650 2682 0 -88.05(-3.18%)
Aug 19, 2008 2844 2860 2748 2770 0 -88.49(-3.10%)
Aug 18, 2008 2958 2977 2819 2858 0 -85.68(-2.91%)
Aug 15, 2008 2967 3022 2908 2944 0 -19.41(-0.65%)
Aug 14, 2008 2822 2987 2769 2963 0 +144.74(+5.14%)
Aug 13, 2008 2861 2888 2761 2819 0 -35.16(-1.23%)
Aug 12, 2008 2936 2962 2827 2854 0 -80.87(-2.76%)
Aug 11, 2008 2858 2999 2828 2935 0 +91.13(+3.20%)
Aug 08, 2008 2742 2864 2731 2844 0 +109.73(+4.01%)
Aug 07, 2008 2811 2831 2716 2734 0 -82.94(-2.94%)
Aug 06, 2008 2778 2849 2688 2817 0 +46.02(+1.66%)
Aug 05, 2008 2703 2797 2676 2771 0 +97.84(+3.66%)
Aug 04, 2008 2682 2720 2620 2673 0 -9.43(-0.35%)
Aug 01, 2008 2703 2783 2606 2682 0 -30.75(-1.13%)
Jul 31, 2008 2722 2766 2676 2713 0 -23.57(-0.86%)
Jul 30, 2008 2715 2765 2664 2737 0 +45.21(+1.68%)
Jul 29, 2008 2677 2722 2572 2691 0 +80.36(+3.08%)
Jul 28, 2008 2684 2738 2595 2611 0 -54.93(-2.06%)
Jul 25, 2008 2732 2763 2640 2666 0 -53.03(-1.95%)
Jul 24, 2008 2823 2857 2688 2719 0 -109.75(-3.88%)
Jul 23, 2008 2727 2863 2685 2829 0 +111.34(+4.10%)
Jul 22, 2008 2682 2744 2624 2717 0 +24.20(+0.90%)
Jul 21, 2008 2641 2725 2625 2693 0 +53.88(+2.04%)
Jul 18, 2008 2698 2717 2590 2639 0 -60.81(-2.25%)
Jul 17, 2008 2598 2722 2534 2700 0 +111.71(+4.32%)
Jul 16, 2008 2547 2617 2407 2588 0 +20.47(+0.80%)
Jul 15, 2008 2588 2621 2492 2568 0 -32.52(-1.25%)
Jul 14, 2008 2656 2670 2564 2601 0 -36.21(-1.37%)
Jul 11, 2008 2667 2698 2575 2637 0 -58.83(-2.18%)
Jul 10, 2008 2725 2773 2643 2696 0 -34.20(-1.25%)
Jul 09, 2008 2789 2864 2668 2730 0 -59.04(-2.12%)
Jul 08, 2008 2707 2807 2664 2789 0 +78.26(+2.89%)
Jul 07, 2008 2795 2810 2672 2711 0 -80.66(-2.89%)
Jul 04, 2008 2821 2847 2737 2791 0 +0.00(+0.00%)
Jul 03, 2008 2821 2847 2737 2791 0 +3.04(+0.11%)
Jul 02, 2008 2896 2934 2776 2788 0 -84.00(-2.92%)
Jul 01, 2008 2897 2932 2808 2872 0 -396.85(-12.14%)
Jun 30, 2008 3302 3337 3237 3269 0 -40.92(-1.24%)
Jun 27, 2008 3331 3368 3261 3310 0 -25.79(-0.77%)
Jun 26, 2008 3372 3405 3309 3336 0 -71.44(-2.10%)
Jun 25, 2008 3349 3460 3332 3407 0 +72.45(+2.17%)
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.