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 (%)
Dec 30, 2016 4295 4295 4295 4295 0 -12.90(-0.30%)
Dec 29, 2016 4310 4364 4262 4308 0 +3.71(+0.09%)
Dec 28, 2016 4375 4389 4286 4304 0 -54.69(-1.25%)
Dec 27, 2016 4357 4409 4320 4359 0 -0.79(-0.02%)
Dec 23, 2016 4359 4359 4359 4359 0 +25.74(+0.59%)
Dec 22, 2016 4319 4383 4270 4334 0 -3.59(-0.08%)
Dec 21, 2016 4383 4389 4285 4337 0 -48.18(-1.10%)
Dec 20, 2016 4346 4433 4307 4386 0 +36.56(+0.84%)
Dec 19, 2016 4372 4417 4298 4349 0 -17.89(-0.41%)
Dec 16, 2016 4378 4446 4331 4367 0 +13.18(+0.30%)
Dec 15, 2016 4379 4447 4343 4354 0 -7.25(-0.17%)
Dec 14, 2016 4400 4462 4344 4361 0 -42.95(-0.98%)
Dec 13, 2016 4425 4492 4307 4404 0 -0.53(-0.01%)
Dec 12, 2016 4473 4506 4354 4404 0 -96.43(-2.14%)
Dec 09, 2016 4483 4566 4413 4501 0 +36.28(+0.81%)
Dec 08, 2016 4295 4484 4290 4465 0 +157.65(+3.66%)
Dec 07, 2016 4218 4358 4189 4307 0 +79.98(+1.89%)
Dec 06, 2016 4192 4257 4099 4227 0 +26.14(+0.62%)
Dec 05, 2016 4155 4289 4091 4201 0 +79.10(+1.92%)
Dec 02, 2016 4159 4222 4066 4122 0 -19.32(-0.47%)
Dec 01, 2016 4148 4217 4101 4141 0 +18.24(+0.44%)
Nov 30, 2016 4150 4184 4069 4123 0 +2.69(+0.07%)
Nov 29, 2016 4093 4187 4060 4120 0 +19.00(+0.46%)
Nov 28, 2016 4076 4171 4051 4101 0 +22.82(+0.56%)
Nov 25, 2016 4056 4098 4034 4078 0 +6.11(+0.15%)
Nov 23, 2016 4072 4072 4072 4072 0 +51.68(+1.29%)
Nov 22, 2016 3969 4070 3914 4020 0 +56.14(+1.42%)
Nov 21, 2016 3967 4001 3921 3964 0 +0.17(+0.00%)
Nov 18, 2016 3943 3999 3898 3964 0 +35.46(+0.90%)
Nov 17, 2016 3919 3972 3879 3929 0 +33.25(+0.85%)
Nov 16, 2016 3878 3939 3851 3895 0 +15.32(+0.39%)
Nov 15, 2016 3913 3940 3795 3880 0 -31.11(-0.80%)
Nov 14, 2016 3872 3954 3817 3911 0 +70.94(+1.85%)
Nov 11, 2016 3710 3893 3676 3840 0 +137.80(+3.72%)
Nov 10, 2016 3639 3770 3606 3702 0 +85.26(+2.36%)
Nov 09, 2016 3476 3632 3460 3617 0 +101.20(+2.88%)
Nov 08, 2016 3468 3566 3451 3516 0 +34.48(+0.99%)
Nov 07, 2016 3428 3536 3398 3482 0 +69.77(+2.04%)
Nov 04, 2016 3404 3496 3335 3412 0 +1.97(+0.06%)
Nov 03, 2016 3429 3453 3356 3410 0 -31.45(-0.91%)
Nov 02, 2016 3428 3525 3368 3441 0 +9.56(+0.28%)
Nov 01, 2016 3449 3477 3384 3432 0 -8.23(-0.24%)
Oct 31, 2016 3482 3501 3436 3440 0 -42.97(-1.23%)
Oct 28, 2016 3461 3531 3434 3483 0 +28.22(+0.82%)
Oct 27, 2016 3586 3589 3406 3455 0 -119.04(-3.33%)
Oct 26, 2016 3572 3613 3522 3574 0 -2.69(-0.08%)
Oct 25, 2016 3579 3614 3542 3576 0 -18.84(-0.52%)
Oct 24, 2016 3659 3669 3581 3595 0 -37.36(-1.03%)
Oct 21, 2016 3600 3659 3570 3633 0 -6.87(-0.19%)
Oct 20, 2016 3637 3679 3586 3639 0 -5.72(-0.16%)
Oct 19, 2016 3656 3684 3614 3645 0 -1.81(-0.05%)
Oct 18, 2016 3659 3692 3604 3647 0 +26.79(+0.74%)
Oct 17, 2016 3684 3706 3581 3620 0 -74.65(-2.02%)
Oct 14, 2016 3732 3770 3664 3695 0 -33.83(-0.91%)
Oct 13, 2016 3737 3804 3687 3729 0 -42.46(-1.13%)
Oct 12, 2016 3795 3843 3739 3771 0 -6.31(-0.17%)
Oct 11, 2016 3794 3846 3732 3777 0 -42.51(-1.11%)
Oct 10, 2016 3843 3881 3792 3820 0 -21.96(-0.57%)
Oct 07, 2016 3833 3842 3820 3842 0 -56.45(-1.45%)
Oct 06, 2016 3908 3932 3863 3898 0 -12.78(-0.33%)
Oct 05, 2016 3907 3946 3876 3911 0 +14.54(+0.37%)
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.