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 (%)
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%)
Jun 01, 2018 5269 5320 5233 5294 0 +55.68(+1.06%)
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%)
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.