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, 2014 4160 4228 4129 4192 0 +40.15(+0.97%)
Jun 27, 2014 4082 4197 4069 4151 0 +54.85(+1.34%)
Jun 26, 2014 4149 4180 4064 4096 0 -56.54(-1.36%)
Jun 25, 2014 3946 4180 3932 4153 0 +211.25(+5.36%)
Jun 24, 2014 3943 4005 3906 3942 0 +7.21(+0.18%)
Jun 23, 2014 3950 3975 3899 3935 0 -14.21(-0.36%)
Jun 20, 2014 3968 4015 3893 3949 0 -6.01(-0.15%)
Jun 19, 2014 3955 3989 3914 3955 0 +3.23(+0.08%)
Jun 18, 2014 3914 3965 3874 3952 0 +37.37(+0.95%)
Jun 17, 2014 3882 3948 3862 3914 0 +30.87(+0.79%)
Jun 16, 2014 3864 3913 3839 3883 0 +16.63(+0.43%)
Jun 13, 2014 3891 3911 3837 3867 0 -19.17(-0.49%)
Jun 12, 2014 3871 3958 3851 3886 0 -70.39(-1.78%)
Jun 11, 2014 3877 3983 3919 3956 0 -13.17(-0.33%)
Jun 10, 2014 3965 3990 3913 3969 0 +40.90(+1.04%)
Jun 06, 2014 3974 4003 3905 3929 0 -28.68(-0.72%)
Jun 05, 2014 3898 3968 3850 3957 0 +69.91(+1.80%)
Jun 04, 2014 3861 3914 3831 3887 0 -6.27(-0.16%)
Jun 03, 2014 3863 3912 3837 3894 0 +11.31(+0.29%)
Jun 02, 2014 3846 3906 3807 3882 0 +88.76(+2.34%)
May 30, 2014 3809 3834 3761 3794 0 -19.06(-0.50%)
May 29, 2014 3843 3864 3783 3813 0 -14.86(-0.39%)
May 28, 2014 3743 3855 3778 3827 0 +23.21(+0.61%)
May 27, 2014 3815 3848 3767 3804 0 +12.89(+0.34%)
May 23, 2014 3791 3791 3791 0 +31.41(+0.84%)
May 22, 2014 3747 3783 3723 3760 0 +12.09(+0.32%)
May 21, 2014 3730 3786 3699 3748 0 +36.85(+0.99%)
May 20, 2014 3774 3786 3688 3711 0 -75.44(-1.99%)
May 19, 2014 3741 3812 3729 3786 0 +39.40(+1.05%)
May 16, 2014 3704 3756 3656 3747 0 +43.86(+1.18%)
May 15, 2014 3700 3727 3604 3703 0 -24.06(-0.65%)
May 14, 2014 3808 3818 3710 3727 0 -87.03(-2.28%)
May 13, 2014 3854 3874 3769 3814 0 -41.89(-1.09%)
May 12, 2014 3776 3887 3773 3856 0 +109.38(+2.92%)
May 09, 2014 3667 3770 3649 3747 0 +81.62(+2.23%)
May 08, 2014 3624 3771 3646 3665 0 -37.44(-1.01%)
May 07, 2014 3724 3800 3650 3703 0 -11.12(-0.30%)
May 06, 2014 3740 3766 3694 3714 0 -38.60(-1.03%)
May 05, 2014 3724 3780 3690 3752 0 -1.51(-0.04%)
May 02, 2014 3740 3807 3703 3754 0 +14.71(+0.39%)
May 01, 2014 3713 3780 3664 3739 0 +26.87(+0.72%)
Apr 30, 2014 3690 3730 3636 3712 0 +15.18(+0.41%)
Apr 29, 2014 3702 3730 3658 3697 0 +5.82(+0.16%)
Apr 28, 2014 3743 3781 3629 3691 0 -36.09(-0.97%)
Apr 25, 2014 3750 3772 3696 3727 0 -45.14(-1.20%)
Apr 24, 2014 3773 3808 3708 3772 0 +29.63(+0.79%)
Apr 23, 2014 3775 3791 3711 3743 0 -37.13(-0.98%)
Apr 22, 2014 3765 3805 3738 3780 0 +24.40(+0.65%)
Apr 21, 2014 3746 3763 3663 3756 0 +19.33(+0.52%)
Apr 17, 2014 3736 3736 3736 0 +14.54(+0.39%)
Apr 16, 2014 3685 3740 3646 3722 0 +73.28(+2.01%)
Apr 15, 2014 3667 3717 3537 3648 0 -18.99(-0.52%)
Apr 14, 2014 3694 3723 3631 3667 0 +7.95(+0.22%)
Apr 11, 2014 3735 3770 3637 3659 0 -76.11(-2.04%)
Apr 10, 2014 3851 3875 3726 3736 0 -120.46(-3.12%)
Apr 09, 2014 3783 3868 3757 3856 0 +97.66(+2.60%)
Apr 08, 2014 3708 3775 3663 3758 0 +45.61(+1.23%)
Apr 07, 2014 3797 3814 3671 3713 0 -99.33(-2.61%)
Apr 04, 2014 3900 3921 3787 3812 0 -58.45(-1.51%)
Apr 03, 2014 3907 4005 3839 3871 0 -104.02(-2.62%)
Apr 02, 2014 3899 4027 3945 3975 0 +10.43(+0.26%)
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.