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, 2013 3122 3122 3122 0 -41.65(-1.32%)
Aug 29, 2013 3134 3183 3128 3163 0 +18.68(+0.59%)
Aug 28, 2013 3151 3169 3123 3145 0 -9.02(-0.29%)
Aug 27, 2013 3200 3219 3136 3154 0 -76.57(-2.37%)
Aug 26, 2013 3240 3258 3213 3230 0 -10.02(-0.31%)
Aug 23, 2013 3239 3262 3204 3240 0 +0.95(+0.03%)
Aug 22, 2013 3181 3258 3172 3239 0 +67.35(+2.12%)
Aug 21, 2013 3189 3213 3154 3172 0 -27.33(-0.85%)
Aug 20, 2013 3135 3224 3125 3199 0 +72.00(+2.30%)
Aug 19, 2013 3144 3167 3110 3127 0 -25.96(-0.82%)
Aug 16, 2013 3141 3181 3116 3153 0 -1.77(-0.06%)
Aug 15, 2013 3233 3240 3134 3155 0 -111.95(-3.43%)
Aug 14, 2013 3296 3303 3240 3267 0 -33.58(-1.02%)
Aug 13, 2013 3295 3321 3263 3301 0 +3.60(+0.11%)
Aug 12, 2013 3256 3311 3243 3297 0 +20.15(+0.61%)
Aug 09, 2013 3286 3313 3256 3277 0 -15.45(-0.47%)
Aug 08, 2013 3287 3333 3260 3292 0 +27.05(+0.83%)
Aug 07, 2013 3264 3294 3246 3265 0 -18.17(-0.55%)
Aug 06, 2013 3309 3339 3253 3283 0 +16.88(+0.52%)
Aug 05, 2013 3289 3323 3234 3267 0 -30.76(-0.93%)
Aug 02, 2013 3265 3311 3236 3297 0 +26.38(+0.81%)
Aug 01, 2013 3273 3324 3231 3271 0 +21.88(+0.67%)
Jul 31, 2013 3224 3283 3217 3249 0 +28.68(+0.89%)
Jul 30, 2013 3223 3241 3194 3220 0 +6.70(+0.21%)
Jul 29, 2013 3233 3264 3197 3214 0 -25.78(-0.80%)
Jul 26, 2013 3222 3257 3206 3240 0 -5.31(-0.16%)
Jul 25, 2013 3241 3274 3221 3245 0 -8.05(-0.25%)
Jul 24, 2013 3244 3272 3206 3253 0 +20.99(+0.65%)
Jul 23, 2013 3238 3256 3207 3232 0 +11.23(+0.35%)
Jul 22, 2013 3199 3257 3176 3221 0 -26.35(-0.81%)
Jul 19, 2013 3259 3285 3210 3247 0 +5.90(+0.18%)
Jul 18, 2013 3249 3279 3232 3241 0 -1.39(-0.04%)
Jul 17, 2013 3247 3267 3216 3242 0 +11.38(+0.35%)
Jul 16, 2013 3278 3291 3218 3231 0 -39.94(-1.22%)
Jul 15, 2013 3271 3299 3232 3271 0 +5.55(+0.17%)
Jul 12, 2013 3209 3290 3218 3266 0 +23.11(+0.71%)
Jul 11, 2013 3246 3268 3208 3242 0 +31.85(+0.99%)
Jul 10, 2013 3170 3238 3165 3211 0 +7.44(+0.23%)
Jul 09, 2013 3209 3236 3171 3203 0 +18.02(+0.57%)
Jul 08, 2013 3180 3212 3144 3185 0 +19.08(+0.60%)
Jul 05, 2013 3150 3177 3100 3166 0 +49.65(+1.59%)
Jul 03, 2013 3116 3116 3116 0 +2.35(+0.08%)
Jul 02, 2013 3074 3139 3052 3114 0 +26.62(+0.86%)
Jul 01, 2013 3027 3109 3016 3087 0 +81.60(+2.71%)
Jun 28, 2013 3007 3034 2970 3006 0 +2.50(+0.08%)
Jun 26, 2013 2973 3023 2950 3003 0 +53.20(+1.80%)
Jun 25, 2013 2938 2971 2915 2950 0 +39.76(+1.37%)
Jun 24, 2013 2902 2945 2872 2910 0 -24.34(-0.83%)
Jun 21, 2013 2952 2970 2905 2935 0 +7.52(+0.26%)
Jun 20, 2013 2949 3008 2903 2927 0 -39.03(-1.32%)
Jun 19, 2013 3016 3036 2929 2966 0 -46.28(-1.54%)
Jun 18, 2013 3012 3035 2972 3012 0 +6.77(+0.23%)
Jun 17, 2013 3018 3049 2969 3006 0 +13.48(+0.45%)
Jun 14, 2013 3067 3094 2930 2992 0 -88.78(-2.88%)
Jun 13, 2013 2955 3100 2878 3081 0 +479.82(+18.45%)
Jun 12, 2013 2647 2659 2591 2601 0 -24.87(-0.95%)
Jun 11, 2013 2616 2657 2587 2626 0 -21.62(-0.82%)
Jun 10, 2013 2673 2686 2630 2648 0 -24.00(-0.90%)
Jun 07, 2013 2644 2683 2615 2672 0 +44.83(+1.71%)
Jun 06, 2013 2580 2644 2557 2627 0 +51.04(+1.98%)
Jun 05, 2013 2632 2655 2569 2576 0 -74.40(-2.81%)
Jun 04, 2013 2681 2734 2624 2650 0 -15.08(-0.57%)
Jun 03, 2013 2711 2720 2609 2665 0 -45.15(-1.67%)
May 31, 2013 2734 2790 2705 2710 0 -35.53(-1.29%)
May 30, 2013 2747 2775 2734 2746 0 +3.71(+0.14%)
May 29, 2013 2696 2763 2708 2742 0 -8.80(-0.32%)
May 28, 2013 2733 2769 2719 2751 0 +53.03(+1.97%)
May 24, 2013 2698 2698 2698 0 +16.25(+0.61%)
May 23, 2013 2629 2692 2599 2682 0 +21.77(+0.82%)
May 22, 2013 2707 2746 2645 2660 0 -57.73(-2.12%)
May 21, 2013 2682 2743 2692 2718 0 -0.44(-0.02%)
May 20, 2013 2701 2738 2691 2718 0 +11.17(+0.41%)
May 17, 2013 2652 2723 2640 2707 0 +71.47(+2.71%)
May 16, 2013 2677 2687 2625 2636 0 -51.69(-1.92%)
May 15, 2013 2682 2718 2657 2687 0 +8.82(+0.33%)
May 13, 2013 2687 2707 2649 2678 0 -16.57(-0.61%)
May 10, 2013 2627 2699 2614 2695 0 +71.72(+2.73%)
May 09, 2013 2607 2639 2576 2623 0 +19.65(+0.75%)
May 08, 2013 2585 2613 2562 2604 0 +7.97(+0.31%)
May 07, 2013 2591 2610 2567 2596 0 +14.86(+0.58%)
May 06, 2013 2586 2618 2561 2581 0 -3.34(-0.13%)
May 03, 2013 2576 2610 2552 2584 0 +23.27(+0.91%)
May 02, 2013 2520 2578 2499 2561 0 +49.84(+1.98%)
May 01, 2013 2529 2547 2494 2511 0 -22.37(-0.88%)
Apr 30, 2013 2519 2555 2505 2533 0 +9.57(+0.38%)
Apr 29, 2013 2556 2572 2510 2524 0 -37.82(-1.48%)
Apr 26, 2013 2581 2597 2541 2562 0 -21.14(-0.82%)
Apr 25, 2013 2536 2603 2520 2583 0 +48.49(+1.91%)
Apr 24, 2013 2523 2568 2481 2534 0 +7.21(+0.29%)
Apr 23, 2013 2584 2605 2502 2527 0 -38.39(-1.50%)
Apr 22, 2013 2537 2578 2509 2565 0 +35.71(+1.41%)
Apr 19, 2013 2496 2548 2484 2530 0 +41.19(+1.66%)
Apr 18, 2013 2519 2549 2474 2489 0 -27.12(-1.08%)
Apr 17, 2013 2579 2587 2507 2516 0 -85.04(-3.27%)
Apr 16, 2013 2584 2610 2555 2601 0 +42.82(+1.67%)
Apr 15, 2013 2635 2650 2554 2558 0 -96.68(-3.64%)
Apr 12, 2013 2645 2680 2621 2655 0 -4.30(-0.16%)
Apr 11, 2013 2624 2680 2605 2659 0 +35.01(+1.33%)
Apr 10, 2013 2533 2631 2529 2624 0 +94.06(+3.72%)
Apr 09, 2013 2544 2567 2520 2530 0 -11.05(-0.43%)
Apr 08, 2013 2502 2545 2487 2541 0 +45.50(+1.82%)
Apr 05, 2013 2468 2507 2447 2495 0 -20.29(-0.81%)
Apr 04, 2013 2512 2530 2484 2516 0 +6.66(+0.27%)
Apr 03, 2013 2561 2569 2494 2509 0 -46.63(-1.82%)
Apr 02, 2013 2569 2596 2533 2556 0 -2.41(-0.09%)
Apr 01, 2013 2608 2627 2539 2558 0 -55.04(-2.11%)
Mar 28, 2013 2613 2613 2613 0 -0.66(-0.03%)
Mar 27, 2013 2595 2634 2576 2614 0 -0.18(-0.01%)
Mar 26, 2013 2625 2636 2593 2614 0 +2.22(+0.09%)
Mar 25, 2013 2606 2634 2570 2612 0 +25.99(+1.01%)
Mar 22, 2013 2599 2616 2571 2586 0 -2.51(-0.10%)
Mar 21, 2013 2597 2626 2570 2588 0 -28.14(-1.08%)
Mar 20, 2013 2606 2627 2588 2616 0 +24.95(+0.96%)
Mar 19, 2013 2590 2617 2567 2591 0 +7.17(+0.28%)
Mar 18, 2013 2557 2605 2544 2584 0 -5.88(-0.23%)
Mar 15, 2013 2594 2617 2565 2590 0 -1.82(-0.07%)
Mar 14, 2013 2583 2609 2561 2592 0 +14.99(+0.58%)
Mar 13, 2013 2532 2587 2519 2577 0 +48.36(+1.91%)
Mar 12, 2013 2515 2540 2489 2529 0 +6.55(+0.26%)
Mar 11, 2013 2515 2536 2488 2522 0 -0.95(-0.04%)
Mar 08, 2013 2508 2536 2474 2523 0 +33.11(+1.33%)
Mar 07, 2013 2440 2495 2426 2490 0 +55.96(+2.30%)
Mar 06, 2013 2442 2487 2415 2434 0 -17.70(-0.72%)
Mar 05, 2013 2429 2470 2411 2452 0 +38.18(+1.58%)
Mar 04, 2013 2379 2432 2363 2413 0 +31.28(+1.31%)
Mar 01, 2013 2364 2393 2345 2382 0 +2.57(+0.11%)
Feb 28, 2013 2372 2410 2356 2380 0 +7.70(+0.32%)
Feb 27, 2013 2306 2389 2301 2372 0 +63.18(+2.74%)
Feb 26, 2013 2290 2331 2252 2309 0 -65.53(-2.76%)
Feb 22, 2013 2371 2392 2336 2374 0 +14.42(+0.61%)
Feb 21, 2013 2397 2406 2341 2360 0 -41.31(-1.72%)
Feb 20, 2013 2445 2461 2392 2401 0 -2.38(-0.10%)
Feb 15, 2013 2403 2403 2403 0 +12.98(+0.54%)
Feb 14, 2013 2344 2395 2332 2390 0 +31.02(+1.31%)
Feb 13, 2013 2369 2381 2341 2359 0 +0.18(+0.01%)
Feb 12, 2013 2347 2378 2333 2359 0 +17.65(+0.75%)
Feb 11, 2013 2338 2358 2317 2342 0 +8.57(+0.37%)
Feb 08, 2013 2295 2352 2285 2333 0 +36.39(+1.58%)
Feb 07, 2013 2275 2356 2264 2297 0 -4.66(-0.20%)
Feb 06, 2013 2251 2317 2244 2301 0 +60.66(+2.71%)
Feb 04, 2013 2307 2314 2228 2241 0 -99.96(-4.27%)
Feb 01, 2013 2328 2362 2314 2341 0 +28.04(+1.21%)
Jan 31, 2013 2294 2322 2275 2313 0 +17.21(+0.75%)
Jan 30, 2013 2322 2328 2283 2295 0 -24.21(-1.04%)
Jan 29, 2013 2341 2346 2299 2320 0 -29.54(-1.26%)
Jan 28, 2013 2335 2356 2295 2349 0 +9.86(+0.42%)
Jan 25, 2013 2361 2367 2324 2339 0 -14.75(-0.63%)
Jan 24, 2013 2328 2376 2321 2354 0 +25.26(+1.08%)
Jan 23, 2013 2314 2335 2297 2329 0 +21.21(+0.92%)
Jan 22, 2013 2285 2317 2272 2308 0 +18.68(+0.82%)
Jan 18, 2013 2289 2289 2289 0 +8.72(+0.38%)
Jan 17, 2013 2253 2295 2226 2280 0 +40.18(+1.79%)
Jan 16, 2013 2244 2267 2219 2240 0 -13.89(-0.62%)
Jan 15, 2013 2235 2267 2218 2254 0 +9.53(+0.42%)
Jan 14, 2013 2238 2254 2224 2244 0 +4.59(+0.20%)
Jan 12, 2013 2251 2256 2221 2240 0 +0.00(+0.00%)
Jan 11, 2013 2251 2256 2221 2240 0 -4.35(-0.19%)
Jan 10, 2013 2243 2257 2227 2244 0 +12.83(+0.58%)
Jan 09, 2013 2225 2250 2211 2231 0 +5.69(+0.26%)
Jan 08, 2013 2226 2238 2195 2226 0 -7.82(-0.35%)
Jan 07, 2013 2231 2262 2215 2233 0 -13.41(-0.60%)
Jan 04, 2013 2227 2261 2190 2247 0 +22.15(+1.00%)
Jan 03, 2013 2224 2246 2201 2225 0 +2.69(+0.12%)
Jan 02, 2013 2218 2232 2190 2222 0 +52.79(+2.43%)
Dec 31, 2012 2169 2169 2169 0 +49.76(+2.35%)
Dec 28, 2012 2126 2141 2105 2119 0 -17.75(-0.83%)
Dec 27, 2012 2155 2170 2098 2137 0 -12.73(-0.59%)
Dec 26, 2012 2171 2177 2126 2150 0 -19.13(-0.88%)
Dec 24, 2012 2169 2169 2169 0 -21.90(-1.00%)
Dec 21, 2012 2221 2233 2172 2191 0 -42.62(-1.91%)
Dec 20, 2012 2210 2242 2194 2234 0 +22.00(+0.99%)
Dec 19, 2012 2215 2232 2189 2212 0 -1.06(-0.05%)
Dec 18, 2012 2166 2229 2152 2213 0 +50.92(+2.36%)
Dec 17, 2012 2130 2168 2116 2162 0 +38.10(+1.79%)
Dec 14, 2012 2105 2149 2106 2124 0 -16.07(-0.75%)
Dec 13, 2012 2159 2176 2118 2140 0 -29.15(-1.34%)
Dec 12, 2012 2175 2204 2154 2169 0 -2.84(-0.13%)
Dec 11, 2012 2169 2190 2149 2172 0 +19.12(+0.89%)
Dec 10, 2012 2151 2181 2125 2153 0 -1.82(-0.08%)
Dec 07, 2012 2149 2170 2131 2154 0 +10.95(+0.51%)
Dec 06, 2012 2138 2160 2124 2143 0 -1.35(-0.06%)
Dec 05, 2012 2118 2159 2085 2145 0 +24.97(+1.18%)
Dec 04, 2012 2146 2160 2110 2120 0 -20.95(-0.98%)
Nov 30, 2012 2153 2183 2105 2141 0 -9.47(-0.44%)
Nov 29, 2012 2124 2168 2106 2150 0 +36.45(+1.72%)
Nov 28, 2012 2067 2120 2053 2114 0 +27.76(+1.33%)
Nov 27, 2012 2044 2121 2058 2086 0 -2.66(-0.13%)
Nov 26, 2012 2092 2126 2063 2089 0 -13.34(-0.63%)
Nov 24, 2012 2062 2110 2073 2102 0 +0.00(+0.00%)
Nov 23, 2012 2062 2110 2073 2102 0 +20.38(+0.98%)
Nov 21, 2012 2082 2082 2082 0 +13.64(+0.66%)
Nov 20, 2012 2033 2083 2040 2068 0 -2.88(-0.14%)
Nov 19, 2012 2055 2083 2029 2071 0 +38.13(+1.88%)
Nov 16, 2012 2015 2043 1977 2033 0 +15.55(+0.77%)
Nov 15, 2012 2015 2056 1989 2017 0 +1.87(+0.09%)
Nov 14, 2012 2059 2071 2005 2015 0 -44.11(-2.14%)
Nov 13, 2012 2019 2076 2031 2059 0 +13.27(+0.65%)
Nov 12, 2012 2077 2092 2029 2046 0 -28.66(-1.38%)
Nov 09, 2012 2027 2098 2013 2075 0 +39.74(+1.95%)
Nov 08, 2012 2048 2074 2019 2035 0 -14.75(-0.72%)
Nov 07, 2012 2109 2119 2041 2050 0 -76.98(-3.62%)
Nov 06, 2012 2112 2149 2085 2127 0 +33.91(+1.62%)
Nov 05, 2012 2116 2137 2077 2093 0 -26.78(-1.26%)
Nov 02, 2012 2125 2158 2084 2120 0 +10.69(+0.51%)
Nov 01, 2012 2065 2115 2046 2109 0 +53.98(+2.63%)
Oct 31, 2012 2062 2086 2028 2055 0 +8.45(+0.41%)
Oct 26, 2012 2047 2047 2047 0 -9.04(-0.44%)
Oct 25, 2012 2176 2181 2040 2056 0 -126.59(-5.80%)
Oct 24, 2012 2195 2203 2164 2182 0 -6.14(-0.28%)
Oct 23, 2012 2197 2208 2155 2188 0 -41.93(-1.88%)
Oct 19, 2012 2268 2277 2193 2230 0 -41.29(-1.82%)
Oct 18, 2012 2284 2298 2259 2272 0 -16.25(-0.71%)
Oct 17, 2012 2280 2306 2256 2288 0 +2.64(+0.12%)
Oct 16, 2012 2247 2304 2222 2285 0 +39.48(+1.76%)
Oct 15, 2012 2243 2283 2155 2246 0 +17.04(+0.76%)
Oct 12, 2012 2227 2247 2189 2229 0 +8.60(+0.39%)
Oct 11, 2012 2226 2256 2206 2220 0 +18.11(+0.82%)
Oct 10, 2012 2180 2227 2181 2202 0 -8.37(-0.38%)
Oct 09, 2012 2231 2240 2184 2210 0 -22.68(-1.02%)
Oct 08, 2012 2229 2262 2219 2233 0 -29.82(-1.32%)
Oct 06, 2012 2264 2294 2240 2263 0 +0.00(+0.00%)
Oct 05, 2012 2264 2294 2240 2263 0 +11.98(+0.53%)
Oct 04, 2012 2233 2265 2209 2251 0 +33.43(+1.51%)
Oct 03, 2012 2220 2242 2200 2217 0 -0.60(-0.03%)
Oct 02, 2012 2207 2237 2189 2218 0 +14.80(+0.67%)
Oct 01, 2012 2211 2243 2187 2203 0 +11.36(+0.52%)
Sep 28, 2012 2205 2225 2180 2192 0 -21.32(-0.96%)
Sep 27, 2012 2193 2228 2179 2213 0 +26.22(+1.20%)
Sep 26, 2012 2210 2226 2173 2187 0 -17.45(-0.79%)
Sep 25, 2012 2252 2267 2198 2204 0 -35.42(-1.58%)
Sep 24, 2012 2257 2339 2220 2240 0 -18.58(-0.82%)
Sep 21, 2012 2264 2278 2215 2258 0 +14.16(+0.63%)
Sep 20, 2012 2184 2269 2199 2244 0 +22.31(+1.00%)
Sep 19, 2012 2186 2245 2172 2222 0 +41.84(+1.92%)
Sep 18, 2012 2203 2227 2156 2180 0 -19.59(-0.89%)
Sep 17, 2012 2192 2217 2167 2200 0 +5.65(+0.26%)
Sep 14, 2012 2173 2219 2163 2194 0 +26.13(+1.21%)
Sep 13, 2012 2132 2185 2116 2168 0 +34.48(+1.62%)
Sep 12, 2012 2135 2143 2107 2133 0 +8.65(+0.41%)
Sep 11, 2012 2088 2153 2078 2125 0 +38.79(+1.86%)
Sep 10, 2012 2069 2099 2063 2086 0 +12.26(+0.59%)
Sep 07, 2012 2082 2097 2057 2074 0 -3.86(-0.19%)
Sep 06, 2012 2043 2088 2032 2078 0 +45.10(+2.22%)
Sep 05, 2012 2048 2070 2006 2032 0 -10.07(-0.49%)
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.