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 27, 2013 3332 3444 3364 3420 0 +21.95(+0.65%)
Sep 26, 2013 3359 3413 3325 3398 0 +40.16(+1.20%)
Sep 25, 2013 3310 3377 3286 3358 0 +50.06(+1.51%)
Sep 24, 2013 3294 3334 3270 3308 0 +17.45(+0.53%)
Sep 23, 2013 3256 3311 3248 3291 0 +26.02(+0.80%)
Sep 20, 2013 3274 3311 3239 3265 0 -0.51(-0.02%)
Sep 19, 2013 3277 3298 3224 3265 0 -3.01(-0.09%)
Sep 18, 2013 3257 3295 3218 3268 0 +10.32(+0.32%)
Sep 17, 2013 3239 3287 3222 3258 0 +22.84(+0.71%)
Sep 16, 2013 3256 3266 3219 3235 0 +6.22(+0.19%)
Sep 13, 2013 3233 3254 3211 3229 0 +7.53(+0.23%)
Sep 12, 2013 3233 3269 3199 3221 0 -14.74(-0.46%)
Sep 11, 2013 3235 3265 3213 3236 0 +0.49(+0.02%)
Sep 10, 2013 3225 3249 3198 3235 0 +27.86(+0.87%)
Sep 09, 2013 3175 3224 3151 3208 0 +40.68(+1.28%)
Sep 06, 2013 3199 3207 3131 3167 0 -21.45(-0.67%)
Sep 05, 2013 3174 3208 3153 3188 0 +7.66(+0.24%)
Sep 04, 2013 3150 3221 3133 3181 0 +21.78(+0.69%)
Sep 03, 2013 3168 3209 3126 3159 0 +37.11(+1.19%)
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%)
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.