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 (%)
Jun 30, 2009 1024 1066 1021 1037 0 -6.19(-0.59%)
Jun 29, 2009 1030 1061 1019 1044 0 +2.43(+0.23%)
Jun 26, 2009 1029 1061 1007 1041 0 +12.19(+1.18%)
Jun 25, 2009 1014 1037 1009 1029 0 +17.71(+1.75%)
Jun 24, 2009 1003 1044 993.11 1011 0 +17.20(+1.73%)
Jun 23, 2009 1009 1023 983.58 994.00 0 -14.83(-1.47%)
Jun 22, 2009 1024 1042 997.78 1009 0 -27.86(-2.69%)
Jun 19, 2009 1043 1066 1020 1037 0 +10.92(+1.06%)
Jun 18, 2009 1038 1051 1008 1026 0 -16.24(-1.56%)
Jun 17, 2009 1040 1071 1024 1042 0 -4.74(-0.45%)
Jun 16, 2009 1067 1082 1034 1047 0 -17.17(-1.61%)
Jun 15, 2009 1090 1099 1052 1064 0 -38.77(-3.52%)
Jun 12, 2009 1102 1112 1084 1103 0 +7.91(+0.72%)
Jun 11, 2009 1099 1129 1080 1095 0 -1.41(-0.13%)
Jun 10, 2009 1128 1136 1080 1096 0 -23.21(-2.07%)
Jun 09, 2009 1124 1141 1099 1119 0 -2.43(-0.22%)
Jun 08, 2009 1121 1139 1096 1122 0 -6.81(-0.60%)
Jun 05, 2009 1136 1160 1113 1129 0 +10.49(+0.94%)
Jun 04, 2009 1099 1134 1085 1118 0 +26.01(+2.38%)
Jun 03, 2009 1128 1150 1068 1092 0 -38.94(-3.44%)
Jun 02, 2009 1187 1196 1110 1131 0 -59.63(-5.01%)
Jun 01, 2009 1165 1225 1159 1191 0 +34.86(+3.02%)
May 29, 2009 1193 1217 1140 1156 0 -31.34(-2.64%)
May 28, 2009 1197 1218 1143 1187 0 +3.77(+0.32%)
May 27, 2009 1189 1209 1167 1183 0 -2.75(-0.23%)
May 26, 2009 1142 1215 1120 1186 0 +33.47(+2.90%)
May 25, 2009 1138 1171 1124 1153 0 +0.00(+0.00%)
May 22, 2009 1138 1171 1124 1153 0 +16.71(+1.47%)
May 21, 2009 1159 1170 1114 1136 0 -42.51(-3.61%)
May 20, 2009 1169 1218 1159 1178 0 +16.57(+1.43%)
May 19, 2009 1171 1193 1138 1162 0 -9.33(-0.80%)
May 18, 2009 1115 1174 1095 1171 0 +59.38(+5.34%)
May 15, 2009 1143 1164 1100 1112 0 -24.78(-2.18%)
May 14, 2009 1132 1173 1110 1137 0 +6.34(+0.56%)
May 13, 2009 1177 1192 1106 1130 0 -63.08(-5.29%)
May 12, 2009 1221 1255 1151 1193 0 -24.67(-2.03%)
May 11, 2009 1189 1242 1164 1218 0 +11.05(+0.92%)
May 08, 2009 1155 1226 1118 1207 0 +74.84(+6.61%)
May 07, 2009 1156 1203 1077 1132 0 -16.26(-1.42%)
May 06, 2009 1141 1223 1094 1148 0 +35.46(+3.19%)
May 05, 2009 1098 1143 1048 1113 0 +8.07(+0.73%)
May 04, 2009 1106 1149 1044 1105 0 +2.74(+0.25%)
May 01, 2009 1158 1210 1042 1102 0 -63.35(-5.44%)
Apr 30, 2009 1161 1218 1146 1166 0 +13.06(+1.13%)
Apr 29, 2009 1131 1188 1113 1152 0 +34.99(+3.13%)
Apr 28, 2009 1109 1131 1082 1117 0 -10.11(-0.90%)
Apr 27, 2009 1136 1162 1112 1128 0 -17.70(-1.55%)
Apr 24, 2009 1107 1168 1098 1145 0 +39.74(+3.59%)
Apr 23, 2009 1107 1127 1075 1106 0 -0.47(-0.04%)
Apr 22, 2009 1082 1135 1045 1106 0 +25.22(+2.33%)
Apr 21, 2009 1091 1117 1049 1081 0 -28.57(-2.58%)
Apr 20, 2009 1183 1186 1100 1109 0 -98.29(-8.14%)
Apr 17, 2009 1144 1227 1116 1208 0 +50.96(+4.41%)
Apr 16, 2009 1133 1192 1097 1157 0 +51.52(+4.66%)
Apr 15, 2009 1062 1117 1049 1105 0 +38.98(+3.66%)
Apr 14, 2009 1089 1119 1018 1066 0 -29.00(-2.65%)
Apr 13, 2009 1094 1162 1045 1095 0 +1.78(+0.16%)
Apr 10, 2009 1029 1112 1008 1093 0 +0.00(+0.00%)
Apr 09, 2009 1029 1112 1008 1093 0 +98.67(+9.92%)
Apr 08, 2009 990.99 1008 969.70 994.74 0 +6.34(+0.64%)
Apr 07, 2009 1038 1045 980.45 988.40 0 -46.65(-4.51%)
Apr 06, 2009 1003 1048 984.80 1035 0 +23.56(+2.33%)
Apr 03, 2009 991.34 1018 954.60 1011 0 +15.20(+1.53%)
Apr 02, 2009 947.94 1006 935.28 996.29 0 +66.13(+7.11%)
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.