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, 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%)
Apr 01, 2013 2608 2627 2539 2558 0 -55.04(-2.11%)
Mar 28, 2013 2613 2613 2613 0 -0.66(-0.03%)
Mar 27, 2013 2595 2634 2576 2614 0 -0.18(-0.01%)
Mar 26, 2013 2625 2636 2593 2614 0 +2.22(+0.09%)
Mar 25, 2013 2606 2634 2570 2612 0 +25.99(+1.01%)
Mar 22, 2013 2599 2616 2571 2586 0 -2.51(-0.10%)
Mar 21, 2013 2597 2626 2570 2588 0 -28.14(-1.08%)
Mar 20, 2013 2606 2627 2588 2616 0 +24.95(+0.96%)
Mar 19, 2013 2590 2617 2567 2591 0 +7.17(+0.28%)
Mar 18, 2013 2557 2605 2544 2584 0 -5.88(-0.23%)
Mar 15, 2013 2594 2617 2565 2590 0 -1.82(-0.07%)
Mar 14, 2013 2583 2609 2561 2592 0 +14.99(+0.58%)
Mar 13, 2013 2532 2587 2519 2577 0 +48.36(+1.91%)
Mar 12, 2013 2515 2540 2489 2529 0 +6.55(+0.26%)
Mar 11, 2013 2515 2536 2488 2522 0 -0.95(-0.04%)
Mar 08, 2013 2508 2536 2474 2523 0 +33.11(+1.33%)
Mar 07, 2013 2440 2495 2426 2490 0 +55.96(+2.30%)
Mar 06, 2013 2442 2487 2415 2434 0 -17.70(-0.72%)
Mar 05, 2013 2429 2470 2411 2452 0 +38.18(+1.58%)
Mar 04, 2013 2379 2432 2363 2413 0 +31.28(+1.31%)
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.