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 (%)
May 31, 2016 3726 3771 3713 3759 0 +35.57(+0.96%)
May 27, 2016 3724 3724 3724 3724 0 +4.31(+0.12%)
May 26, 2016 3704 3739 3693 3719 0 +21.09(+0.57%)
May 25, 2016 3707 3741 3681 3698 0 -3.62(-0.10%)
May 24, 2016 3650 3720 3630 3702 0 +78.96(+2.18%)
May 23, 2016 3678 3694 3608 3623 0 -67.23(-1.82%)
May 20, 2016 3637 3724 3626 3690 0 +70.29(+1.94%)
May 19, 2016 3639 3666 3577 3620 0 -20.69(-0.57%)
May 18, 2016 3632 3685 3620 3641 0 +0.20(+0.01%)
May 17, 2016 3686 3731 3623 3640 0 -62.24(-1.68%)
May 16, 2016 3679 3732 3642 3703 0 +34.83(+0.95%)
May 13, 2016 3668 3700 3631 3668 0 -11.64(-0.32%)
May 12, 2016 3746 3753 3654 3680 0 -50.45(-1.35%)
May 11, 2016 3734 3772 3698 3730 0 -24.24(-0.65%)
May 10, 2016 3779 3795 3723 3754 0 +1.35(+0.04%)
May 09, 2016 3786 3815 3732 3753 0 -39.41(-1.04%)
May 06, 2016 3761 3834 3706 3792 0 +111.94(+3.04%)
May 05, 2016 3699 3737 3650 3680 0 -17.98(-0.49%)
May 04, 2016 3735 3775 3666 3698 0 -47.47(-1.27%)
May 03, 2016 3830 3846 3714 3746 0 -116.26(-3.01%)
May 02, 2016 3811 3889 3787 3862 0 +51.49(+1.35%)
Apr 29, 2016 3825 3849 3773 3811 0 -19.70(-0.51%)
Apr 28, 2016 3866 3898 3823 3830 0 -59.75(-1.54%)
Apr 27, 2016 3910 3935 3851 3890 0 -13.24(-0.34%)
Apr 26, 2016 3909 3970 3839 3903 0 +52.41(+1.36%)
Apr 25, 2016 3866 3903 3818 3851 0 +5.20(+0.14%)
Apr 22, 2016 3799 3881 3792 3846 0 +35.98(+0.94%)
Apr 21, 2016 3803 3862 3766 3810 0 +2.50(+0.07%)
Apr 20, 2016 3797 3850 3747 3807 0 +3.07(+0.08%)
Apr 19, 2016 3829 3872 3781 3804 0 -14.74(-0.39%)
Apr 18, 2016 3808 3875 3779 3819 0 +0.20(+0.01%)
Apr 15, 2016 3818 3852 3788 3819 0 +9.42(+0.25%)
Apr 14, 2016 3844 3856 3798 3809 0 -28.30(-0.74%)
Apr 13, 2016 3781 3857 3752 3838 0 +74.72(+1.99%)
Apr 12, 2016 3702 3821 3682 3763 0 +58.83(+1.59%)
Apr 11, 2016 3670 3730 3656 3704 0 +46.54(+1.27%)
Apr 08, 2016 3665 3697 3621 3657 0 +18.57(+0.51%)
Apr 07, 2016 3707 3742 3622 3639 0 -79.71(-2.14%)
Apr 06, 2016 3698 3729 3626 3719 0 +14.82(+0.40%)
Apr 05, 2016 3713 3768 3682 3704 0 -32.94(-0.88%)
Apr 04, 2016 3759 3794 3724 3737 0 -33.86(-0.90%)
Apr 01, 2016 3702 3805 3669 3771 0 +34.02(+0.91%)
Mar 31, 2016 3774 3813 3719 3737 0 -48.74(-1.29%)
Mar 30, 2016 3841 3866 3766 3785 0 -38.54(-1.01%)
Mar 29, 2016 3761 3842 3729 3824 0 +57.21(+1.52%)
Mar 28, 2016 3787 3807 3731 3767 0 -2.87(-0.08%)
Mar 24, 2016 3769 3769 3769 3769 0 +12.43(+0.33%)
Mar 23, 2016 3820 3834 3748 3757 0 -66.54(-1.74%)
Mar 22, 2016 3820 3854 3795 3824 0 -18.76(-0.49%)
Mar 21, 2016 3885 3906 3820 3842 0 -48.89(-1.26%)
Mar 18, 2016 3937 4016 3877 3891 0 -39.04(-0.99%)
Mar 17, 2016 3857 3945 3835 3930 0 +64.54(+1.67%)
Mar 16, 2016 3843 3916 3789 3866 0 +27.21(+0.71%)
Mar 15, 2016 3918 3926 3829 3838 0 -98.52(-2.50%)
Mar 14, 2016 3963 4002 3902 3937 0 -46.46(-1.17%)
Mar 11, 2016 3942 3998 3896 3983 0 +73.32(+1.88%)
Mar 10, 2016 3937 3967 3859 3910 0 -22.43(-0.57%)
Mar 09, 2016 3907 3971 3879 3933 0 +42.60(+1.10%)
Mar 08, 2016 3976 4000 3882 3890 0 -105.57(-2.64%)
Mar 07, 2016 3945 4027 3926 3996 0 +36.23(+0.92%)
Mar 04, 2016 4005 4052 3873 3959 0 -48.26(-1.20%)
Mar 03, 2016 3908 4046 3894 4008 0 +87.29(+2.23%)
Mar 02, 2016 3915 3948 3846 3920 0 -1.79(-0.05%)
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.