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 (%)
Jan 31, 2017 4250 4334 4229 4310 0 +47.05(+1.10%)
Jan 30, 2017 4275 4323 4187 4263 0 -17.62(-0.41%)
Jan 27, 2017 4281 4311 4191 4281 0 +10.67(+0.25%)
Jan 26, 2017 4286 4317 4245 4270 0 -4.74(-0.11%)
Jan 25, 2017 4202 4308 4183 4275 0 +86.12(+2.06%)
Jan 24, 2017 4166 4217 4141 4188 0 +24.28(+0.58%)
Jan 23, 2017 4234 4254 4140 4164 0 -74.31(-1.75%)
Jan 20, 2017 4211 4295 4200 4238 0 +17.28(+0.41%)
Jan 19, 2017 4267 4294 4196 4221 0 -47.79(-1.12%)
Jan 18, 2017 4284 4290 4210 4269 0 -5.55(-0.13%)
Jan 17, 2017 4301 4336 4237 4275 0 -63.22(-1.46%)
Jan 13, 2017 4338 4338 4338 4338 0 +22.52(+0.52%)
Jan 12, 2017 4326 4354 4265 4315 0 -42.19(-0.97%)
Jan 11, 2017 4296 4376 4272 4357 0 +32.09(+0.74%)
Jan 10, 2017 4301 4362 4270 4325 0 +24.84(+0.58%)
Jan 09, 2017 4344 4355 4268 4301 0 -46.38(-1.07%)
Jan 06, 2017 4377 4412 4318 4347 0 -29.76(-0.68%)
Jan 05, 2017 4413 4439 4310 4377 0 -41.75(-0.94%)
Jan 04, 2017 4352 4433 4330 4418 0 +70.47(+1.62%)
Jan 03, 2017 4336 4387 4281 4348 0 +53.11(+1.24%)
Dec 30, 2016 4295 4295 4295 4295 0 -12.90(-0.30%)
Dec 29, 2016 4310 4364 4262 4308 0 +3.71(+0.09%)
Dec 28, 2016 4375 4389 4286 4304 0 -54.69(-1.25%)
Dec 27, 2016 4357 4409 4320 4359 0 -0.79(-0.02%)
Dec 23, 2016 4359 4359 4359 4359 0 +25.74(+0.59%)
Dec 22, 2016 4319 4383 4270 4334 0 -3.59(-0.08%)
Dec 21, 2016 4383 4389 4285 4337 0 -48.18(-1.10%)
Dec 20, 2016 4346 4433 4307 4386 0 +36.56(+0.84%)
Dec 19, 2016 4372 4417 4298 4349 0 -17.89(-0.41%)
Dec 16, 2016 4378 4446 4331 4367 0 +13.18(+0.30%)
Dec 15, 2016 4379 4447 4343 4354 0 -7.25(-0.17%)
Dec 14, 2016 4400 4462 4344 4361 0 -42.95(-0.98%)
Dec 13, 2016 4425 4492 4307 4404 0 -0.53(-0.01%)
Dec 12, 2016 4473 4506 4354 4404 0 -96.43(-2.14%)
Dec 09, 2016 4483 4566 4413 4501 0 +36.28(+0.81%)
Dec 08, 2016 4295 4484 4290 4465 0 +157.65(+3.66%)
Dec 07, 2016 4218 4358 4189 4307 0 +79.98(+1.89%)
Dec 06, 2016 4192 4257 4099 4227 0 +26.14(+0.62%)
Dec 05, 2016 4155 4289 4091 4201 0 +79.10(+1.92%)
Dec 02, 2016 4159 4222 4066 4122 0 -19.32(-0.47%)
Dec 01, 2016 4148 4217 4101 4141 0 +18.24(+0.44%)
Nov 30, 2016 4150 4184 4069 4123 0 +2.69(+0.07%)
Nov 29, 2016 4093 4187 4060 4120 0 +19.00(+0.46%)
Nov 28, 2016 4076 4171 4051 4101 0 +22.82(+0.56%)
Nov 25, 2016 4056 4098 4034 4078 0 +6.11(+0.15%)
Nov 23, 2016 4072 4072 4072 4072 0 +51.68(+1.29%)
Nov 22, 2016 3969 4070 3914 4020 0 +56.14(+1.42%)
Nov 21, 2016 3967 4001 3921 3964 0 +0.17(+0.00%)
Nov 18, 2016 3943 3999 3898 3964 0 +35.46(+0.90%)
Nov 17, 2016 3919 3972 3879 3929 0 +33.25(+0.85%)
Nov 16, 2016 3878 3939 3851 3895 0 +15.32(+0.39%)
Nov 15, 2016 3913 3940 3795 3880 0 -31.11(-0.80%)
Nov 14, 2016 3872 3954 3817 3911 0 +70.94(+1.85%)
Nov 11, 2016 3710 3893 3676 3840 0 +137.80(+3.72%)
Nov 10, 2016 3639 3770 3606 3702 0 +85.26(+2.36%)
Nov 09, 2016 3476 3632 3460 3617 0 +101.20(+2.88%)
Nov 08, 2016 3468 3566 3451 3516 0 +34.48(+0.99%)
Nov 07, 2016 3428 3536 3398 3482 0 +69.77(+2.04%)
Nov 04, 2016 3404 3496 3335 3412 0 +1.97(+0.06%)
Nov 03, 2016 3429 3453 3356 3410 0 -31.45(-0.91%)
Nov 02, 2016 3428 3525 3368 3441 0 +9.56(+0.28%)
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.