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 (%)
Mar 31, 2016 3774 3813 3719 3737 0 -48.74(-1.29%)
Mar 30, 2016 3841 3866 3766 3785 0 -38.54(-1.01%)
Mar 29, 2016 3761 3842 3729 3824 0 +57.21(+1.52%)
Mar 28, 2016 3787 3807 3731 3767 0 -2.87(-0.08%)
Mar 24, 2016 3769 3769 3769 3769 0 +12.43(+0.33%)
Mar 23, 2016 3820 3834 3748 3757 0 -66.54(-1.74%)
Mar 22, 2016 3820 3854 3795 3824 0 -18.76(-0.49%)
Mar 21, 2016 3885 3906 3820 3842 0 -48.89(-1.26%)
Mar 18, 2016 3937 4016 3877 3891 0 -39.04(-0.99%)
Mar 17, 2016 3857 3945 3835 3930 0 +64.54(+1.67%)
Mar 16, 2016 3843 3916 3789 3866 0 +27.21(+0.71%)
Mar 15, 2016 3918 3926 3829 3838 0 -98.52(-2.50%)
Mar 14, 2016 3963 4002 3902 3937 0 -46.46(-1.17%)
Mar 11, 2016 3942 3998 3896 3983 0 +73.32(+1.88%)
Mar 10, 2016 3937 3967 3859 3910 0 -22.43(-0.57%)
Mar 09, 2016 3907 3971 3879 3933 0 +42.60(+1.10%)
Mar 08, 2016 3976 4000 3882 3890 0 -105.57(-2.64%)
Mar 07, 2016 3945 4027 3926 3996 0 +36.23(+0.92%)
Mar 04, 2016 4005 4052 3873 3959 0 -48.26(-1.20%)
Mar 03, 2016 3908 4046 3894 4008 0 +87.29(+2.23%)
Mar 02, 2016 3915 3948 3846 3920 0 -1.79(-0.05%)
Mar 01, 2016 3891 3976 3856 3922 0 +78.72(+2.05%)
Feb 29, 2016 3808 3905 3755 3843 0 -23.32(-0.60%)
Feb 26, 2016 3864 3990 3804 3867 0 +12.12(+0.31%)
Feb 25, 2016 3885 3953 3803 3855 0 -16.08(-0.42%)
Feb 24, 2016 3859 3906 3757 3871 0 -70.86(-1.80%)
Feb 23, 2016 3919 4005 3895 3942 0 +7.19(+0.18%)
Feb 22, 2016 3927 4009 3898 3934 0 +50.07(+1.29%)
Feb 19, 2016 3859 3933 3803 3884 0 +24.52(+0.64%)
Feb 18, 2016 3908 3937 3839 3860 0 -34.91(-0.90%)
Feb 17, 2016 3894 3960 3802 3895 0 +23.00(+0.59%)
Feb 16, 2016 3817 3882 3776 3872 0 +113.48(+3.02%)
Feb 12, 2016 3758 3758 3758 3758 0 +73.12(+1.98%)
Feb 11, 2016 3635 3721 3613 3685 0 -5.80(-0.16%)
Feb 10, 2016 3685 3734 3656 3691 0 +14.85(+0.40%)
Feb 09, 2016 3699 3750 3629 3676 0 -81.99(-2.18%)
Feb 08, 2016 3769 3810 3648 3758 0 -50.64(-1.33%)
Feb 05, 2016 3919 3941 3766 3809 0 -150.48(-3.80%)
Feb 04, 2016 4079 4121 3929 3959 0 +5.59(+0.14%)
Feb 03, 2016 3944 3996 3834 3954 0 +50.58(+1.30%)
Feb 02, 2016 3959 3989 3873 3903 0 -111.15(-2.77%)
Feb 01, 2016 4017 4068 3959 4014 0 -38.19(-0.94%)
Jan 29, 2016 3943 4072 3927 4052 0 +131.17(+3.35%)
Jan 28, 2016 3951 4002 3862 3921 0 -1.32(-0.03%)
Jan 27, 2016 3949 4017 3899 3922 0 -33.12(-0.84%)
Jan 26, 2016 3852 3971 3832 3956 0 +119.61(+3.12%)
Jan 25, 2016 3888 3927 3804 3836 0 -75.02(-1.92%)
Jan 22, 2016 3857 3938 3837 3911 0 +107.58(+2.83%)
Jan 21, 2016 3755 3863 3689 3803 0 +29.28(+0.78%)
Jan 20, 2016 3770 3810 3623 3774 0 -55.16(-1.44%)
Jan 19, 2016 3911 3958 3789 3829 0 -40.81(-1.05%)
Jan 15, 2016 3870 3870 3870 3870 0 -29.17(-0.75%)
Jan 14, 2016 3766 3955 3729 3899 0 +145.22(+3.87%)
Jan 13, 2016 3767 3908 3739 3754 0 -121.21(-3.13%)
Jan 12, 2016 3912 3960 3832 3875 0 -0.83(-0.02%)
Jan 11, 2016 3899 3928 3822 3876 0 -1.98(-0.05%)
Jan 08, 2016 3945 3987 3868 3878 0 -46.99(-1.20%)
Jan 07, 2016 3907 3982 3862 3925 0 -55.24(-1.39%)
Jan 06, 2016 3921 4020 3922 3980 0 -4.63(-0.12%)
Jan 05, 2016 4011 4038 3942 3985 0 -3.42(-0.09%)
Jan 04, 2016 4055 4093 3962 3988 0 -124.69(-3.03%)
Dec 31, 2015 4113 4113 4113 4113 0 -35.87(-0.86%)
Dec 30, 2015 4204 4227 4142 4149 0 -59.73(-1.42%)
Dec 29, 2015 4219 4244 4145 4209 0 +12.86(+0.31%)
Dec 28, 2015 4211 4238 4138 4196 0 -28.51(-0.67%)
Dec 24, 2015 4224 4224 4224 4224 0 +23.52(+0.56%)
Dec 23, 2015 4187 4232 4163 4201 0 +26.33(+0.63%)
Dec 22, 2015 4135 4213 4088 4174 0 +64.46(+1.57%)
Dec 21, 2015 4146 4173 4043 4110 0 -22.79(-0.55%)
Dec 18, 2015 4092 4183 4075 4133 0 +14.32(+0.35%)
Dec 17, 2015 4194 4223 4087 4118 0 -86.41(-2.06%)
Dec 16, 2015 4132 4222 4118 4205 0 +98.25(+2.39%)
Dec 15, 2015 4066 4130 4056 4107 0 +70.35(+1.74%)
Dec 14, 2015 4052 4111 4000 4036 0 -28.78(-0.71%)
Dec 11, 2015 4082 4136 4031 4065 0 -77.35(-1.87%)
Dec 10, 2015 4166 4198 4110 4142 0 -29.70(-0.71%)
Dec 09, 2015 4241 4281 4150 4172 0 -85.43(-2.01%)
Dec 08, 2015 4273 4349 4197 4257 0 -77.46(-1.79%)
Dec 07, 2015 4382 4393 4282 4335 0 -55.83(-1.27%)
Dec 04, 2015 4322 4432 4308 4391 0 +95.10(+2.21%)
Dec 03, 2015 4400 4435 4266 4296 0 -106.91(-2.43%)
Dec 02, 2015 4442 4462 4377 4403 0 -30.02(-0.68%)
Dec 01, 2015 4437 4485 4393 4433 0 -3.45(-0.08%)
Nov 30, 2015 4468 4491 4413 4436 0 +1.64(+0.04%)
Nov 27, 2015 4439 4469 4366 4434 0 -13.14(-0.30%)
Nov 25, 2015 4448 4448 4448 4448 0 +41.93(+0.95%)
Nov 24, 2015 4332 4428 4308 4406 0 +48.33(+1.11%)
Nov 23, 2015 4357 4367 4356 4357 0 +4.75(+0.11%)
Nov 20, 2015 4350 4395 4307 4353 0 +24.38(+0.56%)
Nov 19, 2015 4311 4365 4282 4328 0 +7.60(+0.18%)
Nov 18, 2015 4254 4331 4239 4321 0 +66.67(+1.57%)
Nov 17, 2015 4250 4337 4202 4254 0 +19.50(+0.46%)
Nov 16, 2015 4203 4280 4170 4234 0 +27.87(+0.66%)
Nov 13, 2015 4170 4267 4137 4207 0 +21.77(+0.52%)
Nov 12, 2015 4261 4286 4170 4185 0 -112.46(-2.62%)
Nov 11, 2015 4291 4349 4272 4297 0 +15.55(+0.36%)
Nov 10, 2015 4241 4322 4187 4282 0 +3.30(+0.08%)
Nov 09, 2015 4317 4334 4232 4278 0 -51.19(-1.18%)
Nov 06, 2015 4369 4381 4235 4330 0 -59.12(-1.35%)
Nov 05, 2015 4382 4419 4336 4389 0 +17.02(+0.39%)
Nov 04, 2015 4455 4476 4319 4372 0 -66.45(-1.50%)
Nov 03, 2015 4428 4476 4361 4438 0 +1.38(+0.03%)
Nov 02, 2015 4304 4462 4289 4437 0 +136.95(+3.19%)
Oct 30, 2015 4300 4342 4233 4300 0 +12.07(+0.28%)
Oct 29, 2015 4402 4478 4228 4288 0 +23.58(+0.55%)
Oct 28, 2015 4144 4272 4127 4264 0 +133.68(+3.24%)
Oct 27, 2015 4183 4209 4101 4130 0 -71.73(-1.71%)
Oct 26, 2015 4216 4243 4171 4202 0 -25.59(-0.61%)
Oct 23, 2015 4197 4257 4158 4228 0 +63.08(+1.51%)
Oct 22, 2015 4128 4214 4102 4165 0 +56.84(+1.38%)
Oct 21, 2015 4215 4238 4096 4108 0 -105.31(-2.50%)
Oct 20, 2015 4172 4248 4122 4213 0 +30.87(+0.74%)
Oct 19, 2015 4162 4229 4137 4182 0 +8.88(+0.21%)
Oct 16, 2015 4199 4222 4117 4173 0 -7.63(-0.18%)
Oct 15, 2015 4103 4194 4090 4181 0 +111.09(+2.73%)
Oct 14, 2015 4070 4167 4027 4070 0 +4.43(+0.11%)
Oct 13, 2015 4108 4185 4033 4066 0 -58.39(-1.42%)
Oct 12, 2015 4139 4202 4098 4124 0 -5.25(-0.13%)
Oct 09, 2015 4098 4157 4056 4129 0 +43.84(+1.07%)
Oct 08, 2015 4004 4138 3948 4085 0 +68.47(+1.70%)
Oct 07, 2015 3950 4057 3926 4017 0 +103.15(+2.64%)
Oct 06, 2015 3907 3974 3885 3914 0 +6.97(+0.18%)
Oct 05, 2015 3831 3930 3824 3907 0 +109.00(+2.87%)
Oct 02, 2015 3684 3806 3654 3798 0 +93.29(+2.52%)
Oct 01, 2015 3742 3764 3629 3704 0 -24.82(-0.67%)
Sep 30, 2015 3720 3784 3651 3729 0 +49.86(+1.36%)
Sep 29, 2015 3634 3714 3601 3679 0 +52.31(+1.44%)
Sep 28, 2015 3632 3668 3572 3627 0 -7.77(-0.21%)
Sep 25, 2015 3680 3703 3618 3635 0 -9.75(-0.27%)
Sep 24, 2015 3634 3670 3597 3645 0 -19.56(-0.53%)
Sep 23, 2015 3714 3731 3645 3664 0 -33.65(-0.91%)
Sep 22, 2015 3746 3768 3672 3698 0 -77.41(-2.05%)
Sep 21, 2015 3771 3829 3747 3775 0 +27.56(+0.74%)
Sep 18, 2015 3761 3874 3718 3748 0 -50.88(-1.34%)
Sep 17, 2015 3793 3874 3752 3799 0 +22.56(+0.60%)
Sep 16, 2015 3741 3815 3726 3776 0 +40.54(+1.09%)
Sep 15, 2015 3655 3757 3639 3735 0 +94.19(+2.59%)
Sep 14, 2015 3684 3697 3615 3641 0 -45.66(-1.24%)
Sep 11, 2015 3653 3720 3618 3687 0 +21.02(+0.57%)
Sep 10, 2015 3706 3744 3631 3666 0 -32.23(-0.87%)
Sep 09, 2015 3777 3807 3691 3698 0 -51.49(-1.37%)
Sep 08, 2015 3792 3820 3702 3750 0 +44.23(+1.19%)
Sep 04, 2015 3705 3705 3705 3705 0 -25.35(-0.68%)
Sep 03, 2015 3718 3776 3682 3731 0 +20.76(+0.56%)
Sep 02, 2015 3745 3769 3640 3710 0 +5.85(+0.16%)
Sep 01, 2015 3750 3792 3680 3704 0 -104.76(-2.75%)
Aug 31, 2015 3834 3873 3773 3809 0 -30.37(-0.79%)
Aug 28, 2015 3767 3883 3751 3839 0 +67.95(+1.80%)
Aug 27, 2015 3749 3817 3695 3771 0 +47.45(+1.27%)
Aug 26, 2015 3762 3767 3627 3724 0 +43.76(+1.19%)
Aug 25, 2015 3776 3797 3661 3680 0 +26.30(+0.72%)
Aug 24, 2015 3640 3814 3593 3654 0 -182.34(-4.75%)
Aug 21, 2015 3796 3925 3716 3836 0 -43.67(-1.13%)
Aug 20, 2015 3988 4025 3863 3880 0 -135.84(-3.38%)
Aug 19, 2015 4067 4097 3997 4016 0 -88.06(-2.15%)
Aug 18, 2015 4111 4151 4063 4104 0 -24.07(-0.58%)
Aug 17, 2015 4083 4156 4030 4128 0 +38.25(+0.94%)
Aug 14, 2015 4091 4147 4019 4090 0 +8.65(+0.21%)
Aug 13, 2015 4093 4151 4022 4081 0 -6.46(-0.16%)
Aug 12, 2015 4064 4130 4014 4087 0 -11.89(-0.29%)
Aug 11, 2015 4149 4205 4071 4099 0 -93.63(-2.23%)
Aug 10, 2015 4225 4261 4120 4193 0 +11.36(+0.27%)
Aug 07, 2015 4064 4247 4025 4181 0 +93.06(+2.28%)
Aug 06, 2015 4244 4299 3955 4088 0 -158.22(-3.73%)
Aug 05, 2015 4324 4364 4218 4247 0 -63.68(-1.48%)
Aug 04, 2015 4291 4345 4268 4310 0 +40.00(+0.94%)
Aug 03, 2015 4305 4324 4230 4270 0 -33.58(-0.78%)
Jul 31, 2015 4315 4346 4268 4304 0 -0.21(-0.00%)
Jul 30, 2015 4277 4340 4224 4304 0 -4.70(-0.11%)
Jul 29, 2015 4312 4366 4265 4309 0 -8.29(-0.19%)
Jul 28, 2015 4306 4354 4229 4317 0 +21.15(+0.49%)
Jul 27, 2015 4312 4348 4258 4296 0 -41.57(-0.96%)
Jul 24, 2015 4358 4396 4315 4338 0 -36.09(-0.83%)
Jul 23, 2015 4410 4470 4344 4374 0 -21.18(-0.48%)
Jul 22, 2015 4353 4433 4340 4395 0 +44.91(+1.03%)
Jul 21, 2015 4370 4423 4317 4350 0 -12.27(-0.28%)
Jul 20, 2015 4316 4391 4272 4362 0 +58.62(+1.36%)
Jul 17, 2015 4360 4387 4274 4304 0 -56.54(-1.30%)
Jul 16, 2015 4380 4423 4331 4360 0 +1.23(+0.03%)
Jul 15, 2015 4348 4403 4317 4359 0 +0.54(+0.01%)
Jul 14, 2015 4331 4387 4308 4358 0 +21.56(+0.50%)
Jul 13, 2015 4305 4386 4288 4337 0 +40.32(+0.94%)
Jul 10, 2015 4291 4339 4255 4296 0 +76.14(+1.80%)
Jul 09, 2015 4252 4281 4191 4220 0 +5.07(+0.12%)
Jul 08, 2015 4237 4273 4188 4215 0 -61.68(-1.44%)
Jul 07, 2015 4324 4337 4180 4277 0 -42.59(-0.99%)
Jul 06, 2015 4402 4449 4296 4319 0 -121.84(-2.74%)
Jul 02, 2015 4441 4441 4441 4441 0 -53.27(-1.19%)
Jul 01, 2015 4491 4542 4437 4495 0 +30.69(+0.69%)
Jun 30, 2015 4475 4503 4404 4464 0 +15.80(+0.36%)
Jun 29, 2015 4502 4518 4443 4448 0 -69.01(-1.53%)
Jun 26, 2015 4506 4546 4464 4517 0 +25.00(+0.56%)
Jun 25, 2015 4521 4538 4484 4492 0 -8.59(-0.19%)
Jun 24, 2015 4522 4608 4479 4501 0 -102.19(-2.22%)
Jun 23, 2015 4609 4654 4569 4603 0 -1.14(-0.02%)
Jun 22, 2015 4584 4642 4562 4604 0 +43.55(+0.95%)
Jun 19, 2015 4540 4593 4518 4560 0 +19.85(+0.44%)
Jun 18, 2015 4508 4566 4498 4541 0 +42.90(+0.95%)
Jun 17, 2015 4493 4527 4473 4498 0 +25.02(+0.56%)
Jun 16, 2015 4397 4479 4384 4473 0 +67.80(+1.54%)
Jun 15, 2015 4378 4425 4318 4405 0 -12.60(-0.29%)
Jun 12, 2015 4382 4440 4334 4418 0 +27.06(+0.62%)
Jun 11, 2015 4389 4410 4349 4390 0 +3.74(+0.09%)
Jun 10, 2015 4349 4408 4332 4387 0 +55.39(+1.28%)
Jun 09, 2015 4364 4391 4288 4331 0 -43.87(-1.00%)
Jun 08, 2015 4417 4428 4362 4375 0 -48.35(-1.09%)
Jun 05, 2015 4393 4446 4343 4424 0 +22.84(+0.52%)
Jun 04, 2015 4445 4477 4384 4401 0 -61.49(-1.38%)
Jun 03, 2015 4404 4483 4379 4462 0 +50.49(+1.14%)
Jun 02, 2015 4395 4440 4370 4412 0 +6.03(+0.14%)
Jun 01, 2015 4377 4441 4323 4406 0 +44.48(+1.02%)
May 29, 2015 4393 4424 4341 4361 0 -37.20(-0.85%)
May 28, 2015 4414 4452 4346 4398 0 -26.72(-0.60%)
May 27, 2015 4370 4438 4357 4425 0 +57.99(+1.33%)
May 26, 2015 4362 4388 4329 4367 0 +1.27(+0.03%)
May 22, 2015 4366 4366 4366 4366 0 -13.72(-0.31%)
May 21, 2015 4416 4449 4342 4380 0 -58.87(-1.33%)
May 20, 2015 4384 4449 4350 4438 0 +61.49(+1.40%)
May 19, 2015 4356 4392 4331 4377 0 +24.25(+0.56%)
May 18, 2015 4335 4372 4304 4353 0 +9.82(+0.23%)
May 15, 2015 4347 4378 4297 4343 0 +4.76(+0.11%)
May 14, 2015 4305 4365 4273 4338 0 +56.19(+1.31%)
May 13, 2015 4285 4331 4252 4282 0 +4.79(+0.11%)
May 12, 2015 4309 4330 4256 4277 0 -51.03(-1.18%)
May 11, 2015 4288 4372 4283 4328 0 +28.93(+0.67%)
May 08, 2015 4291 4332 4251 4299 0 +41.02(+0.96%)
May 07, 2015 4230 4279 4211 4258 0 +31.66(+0.75%)
May 06, 2015 4264 4282 4201 4227 0 -29.64(-0.70%)
May 05, 2015 4317 4354 4239 4256 0 -72.97(-1.69%)
May 04, 2015 4309 4356 4281 4329 0 +50.39(+1.18%)
May 01, 2015 4234 4298 4189 4279 0 +59.26(+1.40%)
Apr 30, 2015 4215 4311 4180 4220 0 +8.73(+0.21%)
Apr 29, 2015 4278 4289 4194 4211 0 -79.69(-1.86%)
Apr 28, 2015 4246 4298 4217 4290 0 +34.09(+0.80%)
Apr 27, 2015 4355 4375 4242 4256 0 -78.67(-1.81%)
Apr 24, 2015 4315 4343 4267 4335 0 +25.38(+0.59%)
Apr 23, 2015 4259 4349 4248 4310 0 +34.48(+0.81%)
Apr 22, 2015 4355 4361 4224 4275 0 -79.71(-1.83%)
Apr 21, 2015 4343 4376 4259 4355 0 +77.67(+1.82%)
Apr 20, 2015 4264 4298 4241 4277 0 +27.10(+0.64%)
Apr 17, 2015 4338 4354 4235 4250 0 -126.56(-2.89%)
Apr 16, 2015 4334 4394 4306 4377 0 +41.49(+0.96%)
Apr 15, 2015 4375 4388 4317 4335 0 -20.91(-0.48%)
Apr 14, 2015 4363 4391 4328 4356 0 -23.78(-0.54%)
Apr 13, 2015 4395 4419 4358 4380 0 -27.16(-0.62%)
Apr 10, 2015 4403 4444 4367 4407 0 +21.36(+0.49%)
Apr 09, 2015 4389 4408 4327 4386 0 -14.94(-0.34%)
Apr 08, 2015 4382 4436 4362 4401 0 +20.39(+0.47%)
Apr 07, 2015 4381 4471 4336 4380 0 -15.82(-0.36%)
Apr 06, 2015 4478 4533 4338 4396 0 -132.97(-2.94%)
Apr 02, 2015 4526 4531 4521 4529 0 +61.24(+1.37%)
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.