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, 2012 1740 1758 1705 1740 0 +7.70(+0.44%)
May 30, 2012 1741 1751 1712 1733 0 -28.92(-1.64%)
May 29, 2012 1748 1777 1733 1762 0 +30.31(+1.75%)
May 25, 2012 1731 1731 1731 0 +0.09(+0.01%)
May 24, 2012 1710 1744 1688 1731 0 +27.17(+1.59%)
May 23, 2012 1688 1716 1661 1704 0 +4.42(+0.26%)
May 22, 2012 1709 1737 1685 1700 0 -3.24(-0.19%)
May 21, 2012 1710 1734 1687 1703 0 -4.35(-0.25%)
May 18, 2012 1728 1742 1691 1707 0 -14.99(-0.87%)
May 17, 2012 1734 1773 1718 1722 0 -26.63(-1.52%)
May 16, 2012 1758 1788 1739 1749 0 +5.19(+0.30%)
May 15, 2012 1737 1778 1725 1744 0 +5.29(+0.30%)
May 14, 2012 1734 1761 1719 1738 0 -16.01(-0.91%)
May 11, 2012 1744 1773 1733 1754 0 -2.82(-0.16%)
May 10, 2012 1776 1820 1740 1757 0 -5.10(-0.29%)
May 09, 2012 1744 1826 1729 1762 0 -3.70(-0.21%)
May 08, 2012 1748 1780 1725 1766 0 +5.05(+0.29%)
May 07, 2012 1729 1785 1724 1761 0 +1.51(+0.09%)
May 04, 2012 1811 1816 1740 1759 0 -59.32(-3.26%)
May 03, 2012 1837 1846 1802 1819 0 -22.35(-1.21%)
May 02, 2012 1836 1859 1825 1841 0 +0.86(+0.05%)
May 01, 2012 1845 1873 1830 1840 0 -1.85(-0.10%)
Apr 30, 2012 1859 1865 1815 1842 0 -22.78(-1.22%)
Apr 27, 2012 1831 1875 1833 1865 0 +26.47(+1.44%)
Apr 26, 2012 1843 1865 1824 1838 0 -3.69(-0.20%)
Apr 25, 2012 1813 1861 1811 1842 0 +30.96(+1.71%)
Apr 24, 2012 1820 1840 1802 1811 0 -2.71(-0.15%)
Apr 23, 2012 1821 1833 1786 1814 0 -32.14(-1.74%)
Apr 20, 2012 1837 1871 1837 1846 0 +2.26(+0.12%)
Apr 19, 2012 1843 1874 1820 1844 0 +9.28(+0.51%)
Apr 18, 2012 1859 1869 1829 1834 0 -32.69(-1.75%)
Apr 17, 2012 1854 1895 1845 1867 0 +23.42(+1.27%)
Apr 16, 2012 1934 1946 1815 1844 0 -85.15(-4.41%)
Apr 13, 2012 1927 1948 1902 1929 0 -5.68(-0.29%)
Apr 12, 2012 1898 1941 1890 1935 0 +38.43(+2.03%)
Apr 11, 2012 1890 1911 1866 1896 0 +31.05(+1.66%)
Apr 10, 2012 1896 1920 1857 1865 0 -41.29(-2.17%)
Apr 09, 2012 1866 1915 1875 1906 0 -19.23(-1.00%)
Apr 05, 2012 1925 1944 1908 1926 0 -6.29(-0.33%)
Apr 04, 2012 1915 1950 1908 1932 0 -24.53(-1.25%)
Apr 03, 2012 1977 1990 1937 1956 0 -23.63(-1.19%)
Apr 02, 2012 1969 2000 1945 1980 0 +7.01(+0.36%)
Mar 30, 2012 1967 1993 1935 1973 0 +16.92(+0.86%)
Mar 29, 2012 1962 1980 1915 1956 0 -19.51(-0.99%)
Mar 28, 2012 2015 2018 1959 1976 0 -39.17(-1.94%)
Mar 27, 2012 2021 2058 2006 2015 0 -27.28(-1.34%)
Mar 26, 2012 2028 2048 2006 2042 0 +40.78(+2.04%)
Mar 23, 2012 1954 2013 1958 2001 0 +19.41(+0.98%)
Mar 22, 2012 1964 2003 1967 1982 0 -21.79(-1.09%)
Mar 21, 2012 1991 2025 1988 2004 0 -3.97(-0.20%)
Mar 20, 2012 1992 2026 1979 2008 0 -1.01(-0.05%)
Mar 19, 2012 1991 2033 1972 2009 0 +7.64(+0.38%)
Mar 16, 2012 2005 2020 1981 2001 0 -4.03(-0.20%)
Mar 15, 2012 1948 2009 1952 2005 0 +37.35(+1.90%)
Mar 14, 2012 1951 1992 1945 1968 0 -8.48(-0.43%)
Mar 13, 2012 1926 1985 1932 1976 0 +39.02(+2.01%)
Mar 12, 2012 1934 1958 1912 1937 0 +6.16(+0.32%)
Mar 09, 2012 1933 1962 1915 1931 0 +2.35(+0.12%)
Mar 08, 2012 1934 1953 1910 1929 0 +12.56(+0.66%)
Mar 07, 2012 1897 1933 1903 1916 0 -8.15(-0.42%)
Mar 06, 2012 1941 1961 1911 1924 0 -37.06(-1.89%)
Mar 05, 2012 1921 1972 1913 1961 0 +21.02(+1.08%)
Mar 02, 2012 1969 1983 1927 1940 0 -27.95(-1.42%)
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.