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 30, 2015 4300 4342 4233 4300 0 +12.07(+0.28%)
Oct 29, 2015 4402 4478 4228 4288 0 +23.58(+0.55%)
Oct 28, 2015 4144 4272 4127 4264 0 +133.68(+3.24%)
Oct 27, 2015 4183 4209 4101 4130 0 -71.73(-1.71%)
Oct 26, 2015 4216 4243 4171 4202 0 -25.59(-0.61%)
Oct 23, 2015 4197 4257 4158 4228 0 +63.08(+1.51%)
Oct 22, 2015 4128 4214 4102 4165 0 +56.84(+1.38%)
Oct 21, 2015 4215 4238 4096 4108 0 -105.31(-2.50%)
Oct 20, 2015 4172 4248 4122 4213 0 +30.87(+0.74%)
Oct 19, 2015 4162 4229 4137 4182 0 +8.88(+0.21%)
Oct 16, 2015 4199 4222 4117 4173 0 -7.63(-0.18%)
Oct 15, 2015 4103 4194 4090 4181 0 +111.09(+2.73%)
Oct 14, 2015 4070 4167 4027 4070 0 +4.43(+0.11%)
Oct 13, 2015 4108 4185 4033 4066 0 -58.39(-1.42%)
Oct 12, 2015 4139 4202 4098 4124 0 -5.25(-0.13%)
Oct 09, 2015 4098 4157 4056 4129 0 +43.84(+1.07%)
Oct 08, 2015 4004 4138 3948 4085 0 +68.47(+1.70%)
Oct 07, 2015 3950 4057 3926 4017 0 +103.15(+2.64%)
Oct 06, 2015 3907 3974 3885 3914 0 +6.97(+0.18%)
Oct 05, 2015 3831 3930 3824 3907 0 +109.00(+2.87%)
Oct 02, 2015 3684 3806 3654 3798 0 +93.29(+2.52%)
Oct 01, 2015 3742 3764 3629 3704 0 -24.82(-0.67%)
Sep 30, 2015 3720 3784 3651 3729 0 +49.86(+1.36%)
Sep 29, 2015 3634 3714 3601 3679 0 +52.31(+1.44%)
Sep 28, 2015 3632 3668 3572 3627 0 -7.77(-0.21%)
Sep 25, 2015 3680 3703 3618 3635 0 -9.75(-0.27%)
Sep 24, 2015 3634 3670 3597 3645 0 -19.56(-0.53%)
Sep 23, 2015 3714 3731 3645 3664 0 -33.65(-0.91%)
Sep 22, 2015 3746 3768 3672 3698 0 -77.41(-2.05%)
Sep 21, 2015 3771 3829 3747 3775 0 +27.56(+0.74%)
Sep 18, 2015 3761 3874 3718 3748 0 -50.88(-1.34%)
Sep 17, 2015 3793 3874 3752 3799 0 +22.56(+0.60%)
Sep 16, 2015 3741 3815 3726 3776 0 +40.54(+1.09%)
Sep 15, 2015 3655 3757 3639 3735 0 +94.19(+2.59%)
Sep 14, 2015 3684 3697 3615 3641 0 -45.66(-1.24%)
Sep 11, 2015 3653 3720 3618 3687 0 +21.02(+0.57%)
Sep 10, 2015 3706 3744 3631 3666 0 -32.23(-0.87%)
Sep 09, 2015 3777 3807 3691 3698 0 -51.49(-1.37%)
Sep 08, 2015 3792 3820 3702 3750 0 +44.23(+1.19%)
Sep 04, 2015 3705 3705 3705 3705 0 -25.35(-0.68%)
Sep 03, 2015 3718 3776 3682 3731 0 +20.76(+0.56%)
Sep 02, 2015 3745 3769 3640 3710 0 +5.85(+0.16%)
Sep 01, 2015 3750 3792 3680 3704 0 -104.76(-2.75%)
Aug 31, 2015 3834 3873 3773 3809 0 -30.37(-0.79%)
Aug 28, 2015 3767 3883 3751 3839 0 +67.95(+1.80%)
Aug 27, 2015 3749 3817 3695 3771 0 +47.45(+1.27%)
Aug 26, 2015 3762 3767 3627 3724 0 +43.76(+1.19%)
Aug 25, 2015 3776 3797 3661 3680 0 +26.30(+0.72%)
Aug 24, 2015 3640 3814 3593 3654 0 -182.34(-4.75%)
Aug 21, 2015 3796 3925 3716 3836 0 -43.67(-1.13%)
Aug 20, 2015 3988 4025 3863 3880 0 -135.84(-3.38%)
Aug 19, 2015 4067 4097 3997 4016 0 -88.06(-2.15%)
Aug 18, 2015 4111 4151 4063 4104 0 -24.07(-0.58%)
Aug 17, 2015 4083 4156 4030 4128 0 +38.25(+0.94%)
Aug 14, 2015 4091 4147 4019 4090 0 +8.65(+0.21%)
Aug 13, 2015 4093 4151 4022 4081 0 -6.46(-0.16%)
Aug 12, 2015 4064 4130 4014 4087 0 -11.89(-0.29%)
Aug 11, 2015 4149 4205 4071 4099 0 -93.63(-2.23%)
Aug 10, 2015 4225 4261 4120 4193 0 +11.36(+0.27%)
Aug 07, 2015 4064 4247 4025 4181 0 +93.06(+2.28%)
Aug 06, 2015 4244 4299 3955 4088 0 -158.22(-3.73%)
Aug 05, 2015 4324 4364 4218 4247 0 -63.68(-1.48%)
Aug 04, 2015 4291 4345 4268 4310 0 +40.00(+0.94%)
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.