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 (%)
Dec 30, 2011 1856 1888 1835 1844 0 -11.48(-0.62%)
Dec 29, 2011 1832 1863 1822 1856 0 +28.04(+1.53%)
Dec 28, 2011 1870 1876 1813 1828 0 -33.74(-1.81%)
Dec 27, 2011 1856 1879 1841 1861 0 -4.59(-0.25%)
Dec 23, 2011 1866 1866 1866 0 +52.61(+2.90%)
Dec 21, 2011 1790 1819 1757 1813 0 +22.28(+1.24%)
Dec 20, 2011 1753 1809 1750 1791 0 +67.74(+3.93%)
Dec 19, 2011 1770 1781 1711 1723 0 -35.29(-2.01%)
Dec 16, 2011 1763 1808 1735 1759 0 +9.30(+0.53%)
Dec 15, 2011 1778 1792 1739 1749 0 -1.42(-0.08%)
Dec 14, 2011 1766 1785 1735 1751 0 -16.64(-0.94%)
Dec 13, 2011 1804 1837 1753 1767 0 -34.56(-1.92%)
Dec 12, 2011 1771 1812 1748 1802 0 +8.11(+0.45%)
Dec 09, 2011 1696 1810 1708 1794 0 +83.65(+4.89%)
Dec 08, 2011 1811 1824 1700 1710 0 -95.11(-5.27%)
Dec 07, 2011 1742 1860 1721 1805 0 +46.90(+2.67%)
Dec 06, 2011 1774 1793 1745 1758 0 -19.20(-1.08%)
Dec 05, 2011 1756 1855 1719 1778 0 +43.15(+2.49%)
Dec 02, 2011 1681 1754 1680 1735 0 +55.55(+3.31%)
Dec 01, 2011 1648 1702 1631 1679 0 +29.72(+1.80%)
Nov 30, 2011 1601 1656 1593 1649 0 +89.34(+5.73%)
Nov 29, 2011 1561 1590 1547 1560 0 -10.88(-0.69%)
Nov 28, 2011 1577 1617 1557 1571 0 +16.63(+1.07%)
Nov 25, 2011 1542 1583 1524 1554 0 +5.12(+0.33%)
Nov 23, 2011 1549 1549 1549 0 -36.10(-2.28%)
Nov 22, 2011 1603 1616 1576 1585 0 -19.67(-1.23%)
Nov 21, 2011 1607 1629 1587 1605 0 -32.94(-2.01%)
Nov 18, 2011 1648 1658 1624 1638 0 +1.15(+0.07%)
Nov 17, 2011 1653 1678 1619 1637 0 -21.50(-1.30%)
Nov 16, 2011 1616 1695 1623 1658 0 -1.60(-0.10%)
Nov 15, 2011 1619 1672 1619 1660 0 +20.15(+1.23%)
Nov 14, 2011 1651 1667 1623 1640 0 -19.86(-1.20%)
Nov 11, 2011 1641 1683 1636 1659 0 +41.50(+2.57%)
Nov 10, 2011 1604 1638 1592 1618 0 +21.29(+1.33%)
Nov 09, 2011 1634 1646 1583 1597 0 -83.65(-4.98%)
Nov 08, 2011 1663 1693 1629 1680 0 +27.84(+1.68%)
Nov 07, 2011 1639 1671 1605 1652 0 +9.95(+0.61%)
Nov 04, 2011 1659 1669 1611 1642 0 -35.26(-2.10%)
Nov 03, 2011 1667 1696 1626 1678 0 +35.76(+2.18%)
Nov 02, 2011 1641 1668 1600 1642 0 +31.72(+1.97%)
Nov 01, 2011 1624 1651 1583 1610 0 -70.14(-4.17%)
Oct 31, 2011 1702 1739 1672 1680 0 -71.74(-4.09%)
Oct 28, 2011 1751 1765 1722 1752 0 +3.59(+0.21%)
Oct 27, 2011 1748 1787 1719 1749 0 +61.70(+3.66%)
Oct 26, 2011 1664 1711 1628 1687 0 +46.82(+2.85%)
Oct 25, 2011 1662 1695 1628 1640 0 -49.88(-2.95%)
Oct 24, 2011 1642 1708 1631 1690 0 +56.46(+3.46%)
Oct 21, 2011 1606 1646 1588 1633 0 +55.86(+3.54%)
Oct 20, 2011 1547 1595 1516 1578 0 +32.52(+2.10%)
Oct 19, 2011 1593 1609 1531 1545 0 -47.96(-3.01%)
Oct 18, 2011 1529 1609 1494 1593 0 +66.68(+4.37%)
Oct 17, 2011 1591 1607 1505 1526 0 -82.76(-5.14%)
Oct 14, 2011 1600 1641 1557 1609 0 +16.42(+1.03%)
Oct 13, 2011 1561 1608 1546 1593 0 +0.62(+0.04%)
Oct 12, 2011 1585 1621 1573 1592 0 +26.22(+1.67%)
Oct 11, 2011 1552 1591 1537 1566 0 +7.03(+0.45%)
Oct 10, 2011 1529 1575 1513 1559 0 +61.79(+4.13%)
Oct 07, 2011 1520 1536 1472 1497 0 -15.79(-1.04%)
Oct 06, 2011 1490 1519 1474 1513 0 +43.95(+2.99%)
Oct 05, 2011 1443 1491 1417 1469 0 +35.10(+2.45%)
Oct 04, 2011 1346 1441 1329 1434 0 +69.84(+5.12%)
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.