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 (%)
Oct 31, 2017 5000 5060 4927 4984 0 -6.20(-0.12%)
Oct 30, 2017 5018 5041 4954 4990 0 -29.78(-0.59%)
Oct 27, 2017 5046 5072 4915 5020 0 -13.14(-0.26%)
Oct 26, 2017 5023 5114 4985 5033 0 +10.92(+0.22%)
Oct 25, 2017 5071 5099 4925 5022 0 -39.88(-0.79%)
Oct 24, 2017 5070 5116 5020 5062 0 +5.56(+0.11%)
Oct 23, 2017 5082 5105 5012 5056 0 -19.11(-0.38%)
Oct 20, 2017 5019 5110 5001 5075 0 +86.80(+1.74%)
Oct 19, 2017 4992 5021 4918 4988 0 -40.99(-0.82%)
Oct 18, 2017 5015 5109 4963 5029 0 +11.59(+0.23%)
Oct 17, 2017 5050 5078 4975 5018 0 -24.91(-0.49%)
Oct 16, 2017 5041 5070 5006 5043 0 +11.90(+0.24%)
Oct 13, 2017 5050 5063 4982 5031 0 +9.86(+0.20%)
Oct 12, 2017 5076 5085 4993 5021 0 -50.86(-1.00%)
Oct 11, 2017 5069 5123 5013 5072 0 -5.21(-0.10%)
Oct 10, 2017 5074 5118 5017 5077 0 +0.03(+0.00%)
Oct 09, 2017 5177 5224 5047 5077 0 -115.63(-2.23%)
Oct 06, 2017 5250 5268 5144 5193 0 -62.22(-1.18%)
Oct 05, 2017 5224 5273 5196 5255 0 +35.48(+0.68%)
Oct 04, 2017 5229 5282 5189 5219 0 -2.50(-0.05%)
Oct 03, 2017 5210 5270 5163 5222 0 +5.61(+0.11%)
Oct 02, 2017 5173 5247 5120 5216 0 +48.70(+0.94%)
Sep 29, 2017 5161 5201 5131 5168 0 -0.46(-0.01%)
Sep 28, 2017 5152 5187 5116 5168 0 +6.41(+0.12%)
Sep 27, 2017 5097 5223 5075 5162 0 +81.52(+1.60%)
Sep 26, 2017 5093 5135 5050 5080 0 +1.40(+0.03%)
Sep 25, 2017 5059 5120 5033 5079 0 +28.43(+0.56%)
Sep 22, 2017 5008 5076 4999 5050 0 +44.49(+0.89%)
Sep 21, 2017 5047 5084 4985 5006 0 -53.41(-1.06%)
Sep 20, 2017 5067 5100 5032 5059 0 +5.18(+0.10%)
Sep 19, 2017 5070 5094 5011 5054 0 -6.44(-0.13%)
Sep 18, 2017 5027 5088 5014 5060 0 +48.03(+0.96%)
Sep 15, 2017 4993 5028 4942 5012 0 +50.47(+1.02%)
Sep 14, 2017 4972 5002 4918 4962 0 -8.36(-0.17%)
Sep 13, 2017 4935 5003 4935 4970 0 +14.48(+0.29%)
Sep 12, 2017 4921 4987 4900 4956 0 +46.24(+0.94%)
Sep 11, 2017 4924 4966 4888 4910 0 -3.06(-0.06%)
Sep 08, 2017 4916 4958 4869 4913 0 -7.62(-0.15%)
Sep 07, 2017 4922 4972 4859 4920 0 +6.65(+0.14%)
Sep 06, 2017 4936 4971 4890 4914 0 -5.01(-0.10%)
Sep 05, 2017 4969 5009 4862 4919 0 -56.55(-1.14%)
Sep 01, 2017 4934 4995 4923 4975 0 +63.30(+1.29%)
Aug 31, 2017 4932 4980 4874 4912 0 -6.10(-0.12%)
Aug 30, 2017 4863 4944 4823 4918 0 +46.41(+0.95%)
Aug 29, 2017 4861 4905 4836 4872 0 -10.31(-0.21%)
Aug 28, 2017 4879 4920 4845 4882 0 +4.19(+0.09%)
Aug 25, 2017 4887 4902 4839 4878 0 +21.80(+0.45%)
Aug 24, 2017 4912 4933 4824 4856 0 -41.72(-0.85%)
Aug 23, 2017 4891 4930 4834 4898 0 -19.01(-0.39%)
Aug 22, 2017 4859 4948 4855 4917 0 +49.49(+1.02%)
Aug 21, 2017 4854 4892 4825 4867 0 +12.88(+0.27%)
Aug 18, 2017 4759 4866 4740 4854 0 +62.43(+1.30%)
Aug 17, 2017 4812 4837 4774 4792 0 -42.92(-0.89%)
Aug 16, 2017 4851 4885 4786 4835 0 -9.84(-0.20%)
Aug 15, 2017 4900 4915 4823 4845 0 -30.29(-0.62%)
Aug 14, 2017 4916 4932 4861 4875 0 -11.79(-0.24%)
Aug 11, 2017 4852 4925 4742 4887 0 -17.56(-0.36%)
Aug 10, 2017 4937 4953 4874 4904 0 -49.41(-1.00%)
Aug 09, 2017 4956 4985 4893 4954 0 -31.52(-0.63%)
Aug 08, 2017 5038 5083 4951 4985 0 -38.89(-0.77%)
Aug 07, 2017 4993 5041 4958 5024 0 +26.32(+0.53%)
Aug 04, 2017 4843 5031 4804 4998 0 +14.91(+0.30%)
Aug 03, 2017 5001 5053 4865 4983 0 -102.52(-2.02%)
Aug 02, 2017 5091 5116 5013 5085 0 -9.66(-0.19%)
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.