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 (%)
Aug 31, 2018 5469 5469 5469 5469 0 +55.16(+1.02%)
Aug 30, 2018 5573 5596 5377 5414 0 -169.77(-3.04%)
Aug 29, 2018 5584 5614 5531 5584 0 +20.29(+0.36%)
Aug 28, 2018 5539 5600 5509 5563 0 +30.41(+0.55%)
Aug 27, 2018 5566 5587 5502 5533 0 -8.96(-0.16%)
Aug 24, 2018 5501 5600 5466 5542 0 +66.07(+1.21%)
Aug 23, 2018 5541 5551 5470 5476 0 -49.60(-0.90%)
Aug 22, 2018 5532 5576 5492 5525 0 -7.31(-0.13%)
Aug 21, 2018 5511 5557 5448 5533 0 +42.58(+0.78%)
Aug 20, 2018 5472 5571 5418 5490 0 +49.89(+0.92%)
Aug 17, 2018 5433 5476 5383 5440 0 -8.72(-0.16%)
Aug 16, 2018 5406 5475 5379 5449 0 +41.78(+0.77%)
Aug 15, 2018 5433 5453 5329 5407 0 -33.17(-0.61%)
Aug 14, 2018 5374 5469 5354 5440 0 +99.61(+1.87%)
Aug 13, 2018 5317 5365 5256 5341 0 +12.33(+0.23%)
Aug 10, 2018 5323 5370 5280 5328 0 -37.49(-0.70%)
Aug 09, 2018 5334 5418 5286 5366 0 -6.93(-0.13%)
Aug 08, 2018 5383 5585 5242 5373 0 -255.39(-4.54%)
Aug 07, 2018 5643 5725 5550 5628 0 -1.18(-0.02%)
Aug 06, 2018 5563 5664 5498 5629 0 +73.63(+1.33%)
Aug 03, 2018 5595 5659 5459 5556 0 +5.44(+0.10%)
Aug 02, 2018 5556 5572 5468 5550 0 -9.86(-0.18%)
Aug 01, 2018 5589 5622 5475 5560 0 -52.17(-0.93%)
Jul 31, 2018 5495 5625 5466 5612 0 +125.27(+2.28%)
Jul 30, 2018 5436 5531 5391 5487 0 +42.69(+0.78%)
Jul 27, 2018 5551 5565 5385 5444 0 -106.52(-1.92%)
Jul 26, 2018 5578 5632 5504 5551 0 -34.76(-0.62%)
Jul 25, 2018 5527 5615 5480 5586 0 +62.03(+1.12%)
Jul 24, 2018 5622 5649 5485 5524 0 -105.32(-1.87%)
Jul 23, 2018 5710 5723 5605 5629 0 -69.57(-1.22%)
Jul 20, 2018 5746 5785 5663 5699 0 -50.48(-0.88%)
Jul 19, 2018 5755 5786 5707 5749 0 -16.34(-0.28%)
Jul 18, 2018 5744 5786 5685 5765 0 +1.43(+0.02%)
Jul 17, 2018 5788 5808 5704 5764 0 -15.53(-0.27%)
Jul 16, 2018 5798 5861 5691 5779 0 -15.26(-0.26%)
Jul 13, 2018 5908 5951 5770 5795 0 -107.88(-1.83%)
Jul 12, 2018 5978 5987 5878 5903 0 -60.35(-1.01%)
Jul 11, 2018 5958 6049 5937 5963 0 -20.73(-0.35%)
Jul 10, 2018 5944 6056 5896 5984 0 +28.73(+0.48%)
Jul 09, 2018 5931 5995 5868 5955 0 +60.49(+1.03%)
Jul 06, 2018 5877 5931 5805 5894 0 +31.02(+0.53%)
Jul 05, 2018 5820 5887 5776 5863 0 +79.99(+1.38%)
Jul 03, 2018 5783 5783 5783 5783 0 -94.76(-1.61%)
Jul 02, 2018 5784 5895 5726 5878 0 +78.96(+1.36%)
Jun 29, 2018 5827 5873 5754 5799 0 -39.31(-0.67%)
Jun 28, 2018 5821 5885 5768 5839 0 +19.08(+0.33%)
Jun 27, 2018 5878 5891 5782 5819 0 -55.57(-0.95%)
Jun 26, 2018 5852 5925 5788 5875 0 +60.49(+1.04%)
Jun 25, 2018 5914 5948 5739 5815 0 -108.73(-1.84%)
Jun 22, 2018 5937 5988 5861 5923 0 +3.53(+0.06%)
Jun 21, 2018 5748 5998 5682 5920 0 +178.34(+3.11%)
Jun 20, 2018 5668 5764 5636 5741 0 +124.49(+2.22%)
Jun 19, 2018 5617 5662 5577 5617 0 -25.57(-0.45%)
Jun 18, 2018 5682 5709 5617 5642 0 -79.05(-1.38%)
Jun 15, 2018 5722 5739 5609 5722 0 +69.87(+1.24%)
Jun 14, 2018 5593 5675 5574 5652 0 +57.59(+1.03%)
Jun 13, 2018 5476 5634 5463 5594 0 +158.84(+2.92%)
Jun 12, 2018 5498 5514 5402 5435 0 -20.38(-0.37%)
Jun 11, 2018 5336 5468 5336 5456 0 +111.57(+2.09%)
Jun 08, 2018 5338 5377 5329 5344 0 -2.01(-0.04%)
Jun 07, 2018 5354 5367 5310 5346 0 -1.27(-0.02%)
Jun 06, 2018 5356 5381 5331 5347 0 -15.61(-0.29%)
Jun 05, 2018 5290 5380 5248 5363 0 +74.32(+1.41%)
Jun 04, 2018 5316 5350 5264 5289 0 -5.28(-0.10%)
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.