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, 2018 5288 5306 5176 5238 0 -31.69(-0.60%)
May 30, 2018 5284 5336 5235 5270 0 +14.35(+0.27%)
May 29, 2018 5304 5347 5185 5256 0 -101.24(-1.89%)
May 25, 2018 5357 5357 5357 5357 0 +60.67(+1.15%)
May 24, 2018 5333 5340 5268 5296 0 -30.58(-0.57%)
May 23, 2018 5339 5370 5286 5327 0 -48.34(-0.90%)
May 22, 2018 5432 5506 5351 5375 0 -110.95(-2.02%)
May 21, 2018 5463 5575 5436 5486 0 +7.87(+0.14%)
May 18, 2018 5410 5506 5388 5478 0 +94.40(+1.75%)
May 17, 2018 5373 5429 5313 5384 0 +23.20(+0.43%)
May 16, 2018 5300 5416 5209 5361 0 +83.35(+1.58%)
May 15, 2018 5219 5309 5178 5277 0 +59.10(+1.13%)
May 14, 2018 5197 5290 5171 5218 0 +6.19(+0.12%)
May 11, 2018 5203 5221 5139 5212 0 +22.02(+0.42%)
May 10, 2018 5281 5296 5170 5190 0 -70.67(-1.34%)
May 09, 2018 5218 5293 5199 5261 0 +45.28(+0.87%)
May 08, 2018 5260 5307 5177 5215 0 -72.69(-1.37%)
May 07, 2018 5124 5348 5086 5288 0 +143.64(+2.79%)
May 04, 2018 5151 5223 5077 5144 0 -12.08(-0.23%)
May 03, 2018 5247 5262 4949 5156 0 -16.21(-0.31%)
May 02, 2018 5184 5284 5141 5173 0 -0.56(-0.01%)
May 01, 2018 5242 5266 5058 5173 0 -89.35(-1.70%)
Apr 30, 2018 5197 5326 5130 5262 0 +173.87(+3.42%)
Apr 27, 2018 5139 5148 5030 5089 0 -45.78(-0.89%)
Apr 26, 2018 5125 5174 5088 5134 0 -2.37(-0.05%)
Apr 25, 2018 5078 5193 5071 5137 0 +43.15(+0.85%)
Apr 24, 2018 5111 5181 5062 5094 0 -16.99(-0.33%)
Apr 23, 2018 5103 5195 5045 5111 0 +17.55(+0.34%)
Apr 20, 2018 5128 5165 5050 5093 0 -49.49(-0.96%)
Apr 19, 2018 5184 5234 5066 5143 0 -38.57(-0.74%)
Apr 18, 2018 5085 5245 5072 5181 0 +72.24(+1.41%)
Apr 17, 2018 5217 5236 5073 5109 0 -78.22(-1.51%)
Apr 16, 2018 5205 5260 5117 5187 0 +56.23(+1.10%)
Apr 13, 2018 5181 5208 5073 5131 0 -39.83(-0.77%)
Apr 12, 2018 5162 5227 5072 5171 0 +18.76(+0.36%)
Apr 11, 2018 5160 5241 5132 5152 0 -17.29(-0.33%)
Apr 10, 2018 5275 5280 5163 5169 0 -66.59(-1.27%)
Apr 09, 2018 5312 5340 5227 5236 0 -54.99(-1.04%)
Apr 06, 2018 5197 5369 5164 5291 0 +67.73(+1.30%)
Apr 05, 2018 5266 5288 5179 5223 0 -21.80(-0.42%)
Apr 04, 2018 5188 5289 5188 5245 0 +4.12(+0.08%)
Apr 03, 2018 5309 5334 5177 5241 0 -39.47(-0.75%)
Apr 02, 2018 5398 5415 5201 5280 0 -121.66(-2.25%)
Mar 29, 2018 5402 5402 5402 5402 0 +95.85(+1.81%)
Mar 28, 2018 5266 5368 5227 5306 0 +50.74(+0.97%)
Mar 27, 2018 5329 5377 5217 5255 0 -65.98(-1.24%)
Mar 26, 2018 5299 5347 5213 5321 0 +96.84(+1.85%)
Mar 23, 2018 5260 5328 5194 5224 0 -27.57(-0.52%)
Mar 22, 2018 5380 5399 5237 5252 0 -158.68(-2.93%)
Mar 21, 2018 5391 5469 5360 5411 0 +27.73(+0.52%)
Mar 20, 2018 5396 5458 5337 5383 0 -2.17(-0.04%)
Mar 19, 2018 5441 5469 5356 5385 0 -88.06(-1.61%)
Mar 16, 2018 5565 5598 5440 5473 0 -58.24(-1.05%)
Mar 15, 2018 5609 5626 5474 5531 0 -80.68(-1.44%)
Mar 14, 2018 5638 5673 5524 5612 0 -79.00(-1.39%)
Mar 13, 2018 5724 5760 5650 5691 0 -28.23(-0.49%)
Mar 12, 2018 5612 5762 5607 5719 0 +88.65(+1.57%)
Mar 09, 2018 5526 5656 5492 5631 0 +130.09(+2.37%)
Mar 08, 2018 5532 5579 5434 5501 0 -31.36(-0.57%)
Mar 07, 2018 5532 5599 5514 5532 0 -45.29(-0.81%)
Mar 06, 2018 5562 5615 5490 5577 0 +30.99(+0.56%)
Mar 05, 2018 5628 5670 5530 5546 0 -82.45(-1.46%)
Mar 02, 2018 5478 5652 5438 5629 0 +128.31(+2.33%)
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.