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 (%)
Mar 31, 2014 3873 3940 3844 3916 0 +76.39(+1.99%)
Mar 28, 2014 3731 3892 3796 3840 0 +39.26(+1.03%)
Mar 27, 2014 3752 3875 3776 3801 0 -16.92(-0.44%)
Mar 26, 2014 3888 3920 3814 3818 0 -56.26(-1.45%)
Mar 25, 2014 3939 3976 3849 3874 0 -43.60(-1.11%)
Mar 24, 2014 3977 4023 3864 3918 0 -50.35(-1.27%)
Mar 21, 2014 4030 4109 3939 3968 0 +42.96(+1.09%)
Mar 20, 2014 3911 3959 3882 3925 0 -1.00(-0.03%)
Mar 19, 2014 3902 3961 3875 3926 0 +40.28(+1.04%)
Mar 18, 2014 3839 3905 3808 3886 0 +37.46(+0.97%)
Mar 17, 2014 3927 3950 3817 3848 0 -53.70(-1.38%)
Mar 14, 2014 3839 3930 3829 3902 0 +57.11(+1.49%)
Mar 13, 2014 3940 3958 3827 3845 0 -83.45(-2.12%)
Mar 12, 2014 3943 3967 3883 3928 0 -35.72(-0.90%)
Mar 11, 2014 4011 4080 3943 3964 0 -75.60(-1.87%)
Mar 10, 2014 3995 4083 3953 4040 0 +68.05(+1.71%)
Mar 07, 2014 4077 4084 3947 3971 0 -83.53(-2.06%)
Mar 06, 2014 4063 4090 4000 4055 0 -4.81(-0.12%)
Mar 05, 2014 4053 4097 4004 4060 0 -8.35(-0.21%)
Mar 04, 2014 4083 4156 4019 4068 0 +68.41(+1.71%)
Mar 03, 2014 4015 4077 3958 4000 0 -57.94(-1.43%)
Feb 28, 2014 3972 4083 3949 4058 0 +101.33(+2.56%)
Feb 27, 2014 3925 3981 3870 3956 0 +19.18(+0.49%)
Feb 26, 2014 3975 4001 3909 3937 0 -28.71(-0.72%)
Feb 25, 2014 3943 3988 3889 3966 0 +22.32(+0.57%)
Feb 24, 2014 3890 3969 3859 3944 0 +82.55(+2.14%)
Feb 21, 2014 3852 3893 3810 3861 0 +26.05(+0.68%)
Feb 20, 2014 3769 3849 3744 3835 0 +74.01(+1.97%)
Feb 19, 2014 3762 3805 3728 3761 0 -20.58(-0.54%)
Feb 18, 2014 3746 3811 3735 3782 0 +46.49(+1.24%)
Feb 14, 2014 3735 3735 3735 0 +3.70(+0.10%)
Feb 13, 2014 3666 3751 3659 3731 0 +32.97(+0.89%)
Feb 12, 2014 3674 3730 3639 3698 0 +26.79(+0.73%)
Feb 11, 2014 3674 3709 3634 3672 0 -7.87(-0.21%)
Feb 10, 2014 3638 3736 3649 3679 0 -25.24(-0.68%)
Feb 07, 2014 3652 3751 3659 3705 0 +17.46(+0.47%)
Feb 06, 2014 3619 3731 3606 3687 0 +90.34(+2.51%)
Feb 05, 2014 3543 3630 3493 3597 0 +32.94(+0.92%)
Feb 04, 2014 3656 3698 3509 3564 0 -11.45(-0.32%)
Feb 03, 2014 3683 3710 3543 3575 0 -108.41(-2.94%)
Jan 31, 2014 3645 3742 3629 3684 0 -32.79(-0.88%)
Jan 30, 2014 3708 3761 3659 3717 0 +36.80(+1.00%)
Jan 29, 2014 3684 3743 3650 3680 0 -47.56(-1.28%)
Jan 28, 2014 3676 3756 3657 3727 0 +61.61(+1.68%)
Jan 27, 2014 3702 3741 3613 3666 0 -26.88(-0.73%)
Jan 24, 2014 3786 3800 3674 3693 0 -129.08(-3.38%)
Jan 23, 2014 3823 3870 3768 3822 0 -30.39(-0.79%)
Jan 22, 2014 3844 3865 3783 3852 0 +13.07(+0.34%)
Jan 21, 2014 3914 3943 3813 3839 0 -50.37(-1.30%)
Jan 17, 2014 3889 3889 3889 0 -21.39(-0.55%)
Jan 16, 2014 3882 3944 3840 3911 0 +10.53(+0.27%)
Jan 15, 2014 4009 4053 3853 3900 0 -110.51(-2.76%)
Jan 14, 2014 3967 4032 3947 4011 0 +56.85(+1.44%)
Jan 13, 2014 4060 4084 3924 3954 0 -120.63(-2.96%)
Jan 10, 2014 4041 4111 4008 4075 0 +49.25(+1.22%)
Jan 09, 2014 4084 4100 3989 4025 0 -50.41(-1.24%)
Jan 08, 2014 4056 4125 4012 4076 0 +3.72(+0.09%)
Jan 07, 2014 4043 4120 4026 4072 0 +36.30(+0.90%)
Jan 06, 2014 4072 4092 4002 4036 0 -23.12(-0.57%)
Jan 03, 2014 4043 4091 4025 4059 0 +11.40(+0.28%)
Jan 02, 2014 4059 4089 3997 4047 0 -26.75(-0.66%)
Dec 31, 2013 4074 4074 4074 0 -99.42(-2.38%)
Dec 30, 2013 3724 4187 4082 4174 0 +72.88(+1.78%)
Dec 27, 2013 3751 4144 4076 4101 0 -20.95(-0.51%)
Dec 26, 2013 3724 4155 4059 4122 0 +44.12(+1.08%)
Dec 24, 2013 4078 4078 4078 0 +24.76(+0.61%)
Dec 23, 2013 3978 4077 3960 4053 0 +100.73(+2.55%)
Dec 20, 2013 3927 4003 3891 3952 0 +38.70(+0.99%)
Dec 19, 2013 3908 3961 3878 3913 0 -7.60(-0.19%)
Dec 18, 2013 3862 3946 3822 3921 0 +60.26(+1.56%)
Dec 17, 2013 3786 3880 3790 3861 0 +15.71(+0.41%)
Dec 16, 2013 3727 3870 3772 3845 0 +83.90(+2.23%)
Dec 13, 2013 3719 3785 3708 3761 0 +48.00(+1.29%)
Dec 12, 2013 3697 3776 3651 3713 0 +10.56(+0.29%)
Dec 11, 2013 3666 3736 3635 3703 0 +36.29(+0.99%)
Dec 10, 2013 3644 3703 3626 3666 0 +11.14(+0.30%)
Dec 09, 2013 3695 3727 3629 3655 0 -29.37(-0.80%)
Dec 06, 2013 3657 3715 3588 3684 0 +63.92(+1.77%)
Dec 05, 2013 3648 3677 3591 3621 0 +10.02(+0.28%)
Dec 04, 2013 2750 3673 3572 3611 0 -31.91(-0.88%)
Dec 03, 2013 3643 3674 3617 3642 0 -12.26(-0.34%)
Dec 02, 2013 3694 3719 3645 3655 0 -39.46(-1.07%)
Nov 29, 2013 2802 3717 3661 3694 0 +16.08(+0.44%)
Nov 27, 2013 3678 3678 3678 0 +27.46(+0.75%)
Nov 26, 2013 3620 3672 3599 3651 0 +30.18(+0.83%)
Nov 25, 2013 3647 3668 3607 3620 0 +36.46(+1.02%)
Nov 22, 2013 3562 3599 3542 3584 0 +27.51(+0.77%)
Nov 21, 2013 3516 3578 3498 3556 0 +56.04(+1.60%)
Nov 20, 2013 3497 3537 3470 3500 0 +13.39(+0.38%)
Nov 19, 2013 3514 3542 3462 3487 0 -30.48(-0.87%)
Nov 18, 2013 3566 3591 3509 3518 0 -48.74(-1.37%)
Nov 15, 2013 3562 3592 3519 3566 0 +12.48(+0.35%)
Nov 14, 2013 3603 3617 3538 3554 0 -7.49(-0.21%)
Nov 12, 2013 3570 3595 3530 3561 0 -27.33(-0.76%)
Nov 11, 2013 3599 3626 3571 3589 0 -23.72(-0.66%)
Nov 08, 2013 3495 3636 3473 3612 0 +72.42(+2.05%)
Nov 07, 2013 3605 3637 3514 3540 0 -51.63(-1.44%)
Nov 06, 2013 3611 3650 3569 3592 0 -11.81(-0.33%)
Nov 05, 2013 3564 3634 3573 3603 0 -7.18(-0.20%)
Nov 04, 2013 3635 3650 3577 3610 0 -2.43(-0.07%)
Nov 01, 2013 3610 3648 3559 3613 0 +7.73(+0.21%)
Oct 31, 2013 3600 3667 3564 3605 0 +2.13(+0.06%)
Oct 30, 2013 3659 3680 3571 3603 0 -41.85(-1.15%)
Oct 29, 2013 3613 3660 3593 3645 0 +46.16(+1.28%)
Oct 28, 2013 3638 3651 3575 3599 0 -41.44(-1.14%)
Oct 25, 2013 3645 3667 3604 3640 0 +11.47(+0.32%)
Oct 24, 2013 3626 3654 3599 3629 0 +13.67(+0.38%)
Oct 23, 2013 3629 3652 3577 3615 0 -27.65(-0.76%)
Oct 22, 2013 3608 3686 3583 3643 0 +61.31(+1.71%)
Oct 21, 2013 3456 3602 3405 3581 0 -25.18(-0.70%)
Oct 18, 2013 3573 3628 3540 3607 0 +79.17(+2.24%)
Oct 17, 2013 3509 3545 3492 3527 0 +4.90(+0.14%)
Oct 16, 2013 3485 3542 3473 3523 0 +55.38(+1.60%)
Oct 15, 2013 3452 3492 3433 3467 0 +13.19(+0.38%)
Oct 14, 2013 3388 3469 3373 3454 0 +44.19(+1.30%)
Oct 11, 2013 3318 3429 3313 3410 0 +69.07(+2.07%)
Oct 10, 2013 3317 3355 3298 3341 0 +73.46(+2.25%)
Oct 09, 2013 3304 3316 3211 3267 0 -42.45(-1.28%)
Oct 08, 2013 3346 3381 3299 3310 0 -30.42(-0.91%)
Oct 07, 2013 3365 3378 3330 3340 0 -56.62(-1.67%)
Oct 04, 2013 3400 3433 3382 3397 0 +3.45(+0.10%)
Oct 03, 2013 3438 3450 3369 3393 0 -52.37(-1.52%)
Oct 02, 2013 3436 3465 3410 3446 0 -13.29(-0.38%)
Oct 01, 2013 3431 3487 3403 3459 0 +38.70(+1.13%)
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%)
Jul 01, 2013 3027 3109 3016 3087 0 +81.60(+2.71%)
Jun 28, 2013 3007 3034 2970 3006 0 +2.50(+0.08%)
Jun 26, 2013 2973 3023 2950 3003 0 +53.20(+1.80%)
Jun 25, 2013 2938 2971 2915 2950 0 +39.76(+1.37%)
Jun 24, 2013 2902 2945 2872 2910 0 -24.34(-0.83%)
Jun 21, 2013 2952 2970 2905 2935 0 +7.52(+0.26%)
Jun 20, 2013 2949 3008 2903 2927 0 -39.03(-1.32%)
Jun 19, 2013 3016 3036 2929 2966 0 -46.28(-1.54%)
Jun 18, 2013 3012 3035 2972 3012 0 +6.77(+0.23%)
Jun 17, 2013 3018 3049 2969 3006 0 +13.48(+0.45%)
Jun 14, 2013 3067 3094 2930 2992 0 -88.78(-2.88%)
Jun 13, 2013 2955 3100 2878 3081 0 +479.82(+18.45%)
Jun 12, 2013 2647 2659 2591 2601 0 -24.87(-0.95%)
Jun 11, 2013 2616 2657 2587 2626 0 -21.62(-0.82%)
Jun 10, 2013 2673 2686 2630 2648 0 -24.00(-0.90%)
Jun 07, 2013 2644 2683 2615 2672 0 +44.83(+1.71%)
Jun 06, 2013 2580 2644 2557 2627 0 +51.04(+1.98%)
Jun 05, 2013 2632 2655 2569 2576 0 -74.40(-2.81%)
Jun 04, 2013 2681 2734 2624 2650 0 -15.08(-0.57%)
Jun 03, 2013 2711 2720 2609 2665 0 -45.15(-1.67%)
May 31, 2013 2734 2790 2705 2710 0 -35.53(-1.29%)
May 30, 2013 2747 2775 2734 2746 0 +3.71(+0.14%)
May 29, 2013 2696 2763 2708 2742 0 -8.80(-0.32%)
May 28, 2013 2733 2769 2719 2751 0 +53.03(+1.97%)
May 24, 2013 2698 2698 2698 0 +16.25(+0.61%)
May 23, 2013 2629 2692 2599 2682 0 +21.77(+0.82%)
May 22, 2013 2707 2746 2645 2660 0 -57.73(-2.12%)
May 21, 2013 2682 2743 2692 2718 0 -0.44(-0.02%)
May 20, 2013 2701 2738 2691 2718 0 +11.17(+0.41%)
May 17, 2013 2652 2723 2640 2707 0 +71.47(+2.71%)
May 16, 2013 2677 2687 2625 2636 0 -51.69(-1.92%)
May 15, 2013 2682 2718 2657 2687 0 +8.82(+0.33%)
May 13, 2013 2687 2707 2649 2678 0 -16.57(-0.61%)
May 10, 2013 2627 2699 2614 2695 0 +71.72(+2.73%)
May 09, 2013 2607 2639 2576 2623 0 +19.65(+0.75%)
May 08, 2013 2585 2613 2562 2604 0 +7.97(+0.31%)
May 07, 2013 2591 2610 2567 2596 0 +14.86(+0.58%)
May 06, 2013 2586 2618 2561 2581 0 -3.34(-0.13%)
May 03, 2013 2576 2610 2552 2584 0 +23.27(+0.91%)
May 02, 2013 2520 2578 2499 2561 0 +49.84(+1.98%)
May 01, 2013 2529 2547 2494 2511 0 -22.37(-0.88%)
Apr 30, 2013 2519 2555 2505 2533 0 +9.57(+0.38%)
Apr 29, 2013 2556 2572 2510 2524 0 -37.82(-1.48%)
Apr 26, 2013 2581 2597 2541 2562 0 -21.14(-0.82%)
Apr 25, 2013 2536 2603 2520 2583 0 +48.49(+1.91%)
Apr 24, 2013 2523 2568 2481 2534 0 +7.21(+0.29%)
Apr 23, 2013 2584 2605 2502 2527 0 -38.39(-1.50%)
Apr 22, 2013 2537 2578 2509 2565 0 +35.71(+1.41%)
Apr 19, 2013 2496 2548 2484 2530 0 +41.19(+1.66%)
Apr 18, 2013 2519 2549 2474 2489 0 -27.12(-1.08%)
Apr 17, 2013 2579 2587 2507 2516 0 -85.04(-3.27%)
Apr 16, 2013 2584 2610 2555 2601 0 +42.82(+1.67%)
Apr 15, 2013 2635 2650 2554 2558 0 -96.68(-3.64%)
Apr 12, 2013 2645 2680 2621 2655 0 -4.30(-0.16%)
Apr 11, 2013 2624 2680 2605 2659 0 +35.01(+1.33%)
Apr 10, 2013 2533 2631 2529 2624 0 +94.06(+3.72%)
Apr 09, 2013 2544 2567 2520 2530 0 -11.05(-0.43%)
Apr 08, 2013 2502 2545 2487 2541 0 +45.50(+1.82%)
Apr 05, 2013 2468 2507 2447 2495 0 -20.29(-0.81%)
Apr 04, 2013 2512 2530 2484 2516 0 +6.66(+0.27%)
Apr 03, 2013 2561 2569 2494 2509 0 -46.63(-1.82%)
Apr 02, 2013 2569 2596 2533 2556 0 -2.41(-0.09%)
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.