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 (%)
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%)
Oct 01, 2014 3544 3611 3474 3549 0 +6.20(+0.18%)
Sep 30, 2014 3621 3630 3532 3543 0 -80.34(-2.22%)
Sep 29, 2014 3599 3650 3577 3623 0 -11.15(-0.31%)
Sep 26, 2014 3617 3654 3590 3634 0 +26.17(+0.73%)
Sep 25, 2014 3678 3691 3586 3608 0 -300.37(-7.69%)
Sep 19, 2014 3939 3984 3894 3908 0 -17.34(-0.44%)
Sep 18, 2014 3914 3949 3888 3926 0 +19.51(+0.50%)
Sep 17, 2014 3917 3954 3883 3906 0 -7.91(-0.20%)
Sep 16, 2014 3884 3933 3861 3914 0 +24.42(+0.63%)
Sep 15, 2014 3926 3937 3862 3890 0 -22.95(-0.59%)
Sep 12, 2014 3926 3940 3876 3913 0 -12.37(-0.32%)
Sep 11, 2014 3901 3967 3887 3925 0 +4.93(+0.13%)
Sep 10, 2014 3958 3973 3893 3920 0 -27.10(-0.69%)
Sep 09, 2014 4029 4040 3936 3947 0 -84.39(-2.09%)
Sep 08, 2014 4031 4078 4006 4032 0 -4.64(-0.11%)
Sep 05, 2014 4013 4051 3981 4036 0 +13.89(+0.35%)
Sep 04, 2014 4074 4112 3988 4022 0 -45.25(-1.11%)
Sep 03, 2014 4069 4110 4037 4068 0 -0.81(-0.02%)
Sep 02, 2014 4045 4104 4018 4068 0 +24.86(+0.61%)
Aug 29, 2014 4043 4043 4043 0 -3.31(-0.08%)
Aug 28, 2014 4041 4065 4004 4047 0 -3.61(-0.09%)
Aug 27, 2014 4077 4104 4034 4050 0 -23.28(-0.57%)
Aug 26, 2014 4074 4111 4045 4074 0 +1.82(+0.04%)
Aug 25, 2014 4138 4149 4039 4072 0 -42.52(-1.03%)
Aug 22, 2014 4121 4149 4085 4114 0 -5.65(-0.14%)
Aug 21, 2014 4154 4181 4090 4120 0 -35.60(-0.86%)
Aug 20, 2014 4044 4192 4098 4156 0 +15.71(+0.38%)
Aug 19, 2014 4158 4183 4121 4140 0 -7.11(-0.17%)
Aug 18, 2014 4135 4199 4097 4147 0 +39.74(+0.97%)
Aug 15, 2014 4108 4137 4004 4107 0 +48.13(+1.19%)
Aug 14, 2014 4046 4073 4004 4059 0 +7.24(+0.18%)
Aug 13, 2014 4059 4090 4002 4052 0 +27.42(+0.68%)
Aug 12, 2014 4093 4127 3991 4024 0 -89.76(-2.18%)
Aug 11, 2014 4147 4185 4077 4114 0 -16.22(-0.39%)
Aug 08, 2014 4129 4191 4091 4130 0 -23.41(-0.56%)
Aug 07, 2014 4244 4285 4134 4154 0 -76.86(-1.82%)
Aug 06, 2014 4193 4302 4162 4231 0 +6.81(+0.16%)
Aug 05, 2014 4346 4385 4174 4224 0 -34.65(-0.81%)
Aug 04, 2014 4156 4279 4120 4259 0 +122.94(+2.97%)
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.