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 (%)
Feb 26, 2010 2200 2227 2164 2194 0 -5.45(-0.25%)
Feb 25, 2010 2158 2212 2124 2200 0 +8.78(+0.40%)
Feb 24, 2010 2161 2214 2144 2191 0 +41.78(+1.94%)
Feb 23, 2010 2174 2200 2135 2149 0 -27.54(-1.27%)
Feb 22, 2010 2205 2217 2156 2177 0 -18.54(-0.84%)
Feb 19, 2010 2185 2214 2172 2195 0 -1.25(-0.06%)
Feb 18, 2010 2162 2220 2153 2196 0 +21.88(+1.01%)
Feb 17, 2010 2144 2195 2154 2174 0 +15.14(+0.70%)
Feb 16, 2010 2134 2185 2101 2159 0 +61.65(+2.94%)
Feb 12, 2010 2098 2098 2098 0 -1.47(-0.07%)
Feb 11, 2010 2082 2127 2055 2099 0 +15.94(+0.77%)
Feb 10, 2010 2100 2146 2050 2083 0 -39.15(-1.84%)
Feb 09, 2010 2122 2171 2089 2122 0 +41.17(+1.98%)
Feb 08, 2010 2108 2147 2067 2081 0 -31.73(-1.50%)
Feb 05, 2010 2148 2156 2035 2113 0 -30.48(-1.42%)
Feb 04, 2010 2191 2226 2107 2143 0 -115.12(-5.10%)
Feb 03, 2010 2256 2322 2230 2258 0 -21.81(-0.96%)
Feb 02, 2010 2267 2307 2234 2280 0 +31.54(+1.40%)
Feb 01, 2010 2268 2302 2175 2249 0 -68.27(-2.95%)
Jan 29, 2010 2350 2394 2296 2317 0 -23.31(-1.00%)
Jan 28, 2010 2364 2386 2290 2340 0 -13.62(-0.58%)
Jan 27, 2010 2350 2430 2290 2354 0 +46.74(+2.03%)
Jan 26, 2010 2286 2356 2264 2307 0 +11.05(+0.48%)
Jan 25, 2010 2282 2319 2247 2296 0 +36.20(+1.60%)
Jan 22, 2010 2282 2339 2239 2260 0 -26.39(-1.15%)
Jan 21, 2010 2314 2368 2264 2286 0 -27.66(-1.20%)
Jan 20, 2010 2340 2359 2278 2314 0 -45.24(-1.92%)
Jan 19, 2010 2316 2391 2306 2359 0 +38.02(+1.64%)
Jan 15, 2010 2321 2321 2321 0 -45.48(-1.92%)
Jan 14, 2010 2354 2401 2337 2367 0 +3.76(+0.16%)
Jan 13, 2010 2361 2389 2299 2363 0 +12.29(+0.52%)
Jan 12, 2010 2403 2438 2326 2351 0 -91.86(-3.76%)
Jan 11, 2010 2402 2463 2382 2443 0 +45.57(+1.90%)
Jan 08, 2010 2369 2417 2364 2397 0 -11.95(-0.50%)
Jan 07, 2010 2339 2417 2326 2409 0 +58.32(+2.48%)
Jan 06, 2010 2341 2403 2312 2351 0 +16.48(+0.71%)
Jan 05, 2010 2263 2361 2239 2334 0 +71.83(+3.18%)
Jan 04, 2010 2216 2287 2189 2262 0 +68.16(+3.11%)
Dec 31, 2009 2194 2194 2194 0 -27.78(-1.25%)
Dec 30, 2009 2203 2233 2177 2222 0 +8.70(+0.39%)
Dec 29, 2009 2230 2252 2198 2213 0 -9.31(-0.42%)
Dec 28, 2009 2255 2274 2199 2223 0 -26.29(-1.17%)
Dec 24, 2009 2226 2267 2222 2249 0 +22.17(+1.00%)
Dec 23, 2009 2191 2241 2165 2227 0 +83.44(+3.89%)
Dec 22, 2009 2114 2158 2092 2143 0 +24.65(+1.16%)
Dec 21, 2009 2112 2141 2085 2119 0 +27.28(+1.30%)
Dec 18, 2009 2084 2166 2046 2091 0 +2.23(+0.11%)
Dec 17, 2009 2087 2129 2053 2089 0 -8.71(-0.42%)
Dec 16, 2009 2066 2126 2043 2098 0 +42.27(+2.06%)
Dec 15, 2009 2046 2088 2020 2055 0 +2.34(+0.11%)
Dec 14, 2009 2055 2069 2035 2053 0 +68.85(+3.47%)
Dec 11, 2009 1940 1999 1925 1984 0 +43.67(+2.25%)
Dec 10, 2009 1886 1988 1879 1941 0 +61.04(+3.25%)
Dec 09, 2009 1872 1903 1823 1880 0 +4.17(+0.22%)
Dec 08, 2009 1821 1909 1798 1875 0 +49.73(+2.72%)
Dec 07, 2009 1772 1850 1764 1826 0 +47.78(+2.69%)
Dec 04, 2009 1776 1814 1724 1778 0 +40.10(+2.31%)
Dec 03, 2009 1737 1782 1733 1738 0 -6.10(-0.35%)
Dec 02, 2009 1758 1780 1718 1744 0 -12.17(-0.69%)
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.