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 (%)
Sep 26, 2016 3977 4009 3920 3948 0 -50.18(-1.26%)
Sep 23, 2016 3944 4018 3922 3998 0 +50.42(+1.28%)
Sep 22, 2016 3903 3970 3886 3948 0 +48.04(+1.23%)
Sep 21, 2016 3891 3938 3851 3900 0 +5.16(+0.13%)
Sep 20, 2016 3986 3997 3877 3894 0 -75.56(-1.90%)
Sep 19, 2016 3952 4000 3931 3970 0 +33.66(+0.86%)
Sep 16, 2016 3924 3956 3865 3936 0 +16.26(+0.41%)
Sep 15, 2016 3873 3941 3853 3920 0 +42.83(+1.10%)
Sep 14, 2016 3934 3960 3858 3877 0 -57.04(-1.45%)
Sep 13, 2016 3975 3995 3884 3934 0 -74.34(-1.85%)
Sep 12, 2016 3940 4017 3912 4009 0 +67.07(+1.70%)
Sep 09, 2016 4076 4093 3929 3942 0 -180.87(-4.39%)
Sep 08, 2016 4146 4168 4096 4122 0 -33.90(-0.82%)
Sep 07, 2016 4133 4181 4114 4156 0 +28.07(+0.68%)
Sep 06, 2016 4159 4187 4093 4128 0 -5.36(-0.13%)
Sep 02, 2016 4134 4134 4134 4134 0 +50.72(+1.24%)
Sep 01, 2016 4084 4116 4052 4083 0 +10.00(+0.25%)
Aug 31, 2016 4083 4107 4043 4073 0 -9.20(-0.23%)
Aug 30, 2016 4077 4095 4049 4082 0 +8.90(+0.22%)
Aug 29, 2016 4092 4124 4066 4073 0 -9.49(-0.23%)
Aug 26, 2016 4105 4148 4046 4083 0 -27.03(-0.66%)
Aug 25, 2016 4098 4143 4082 4110 0 -0.53(-0.01%)
Aug 24, 2016 4117 4154 4089 4110 0 -19.69(-0.48%)
Aug 23, 2016 4128 4166 4107 4130 0 +15.81(+0.38%)
Aug 22, 2016 4072 4143 4040 4114 0 +36.13(+0.89%)
Aug 19, 2016 4040 4093 4021 4078 0 +30.83(+0.76%)
Aug 18, 2016 4019 4069 4011 4047 0 +22.51(+0.56%)
Aug 17, 2016 4009 4036 3967 4025 0 +20.97(+0.52%)
Aug 16, 2016 4023 4047 3990 4004 0 -19.68(-0.49%)
Aug 15, 2016 3993 4085 3957 4023 0 +67.24(+1.70%)
Aug 12, 2016 3903 3969 3883 3956 0 +44.00(+1.12%)
Aug 11, 2016 3893 3948 3862 3912 0 +23.33(+0.60%)
Aug 10, 2016 3902 3927 3870 3889 0 -14.13(-0.36%)
Aug 09, 2016 3904 3939 3865 3903 0 -3.67(-0.09%)
Aug 08, 2016 3900 3947 3878 3907 0 -2.14(-0.05%)
Aug 05, 2016 3858 3974 3836 3909 0 -16.50(-0.42%)
Aug 04, 2016 3915 3959 3901 3925 0 +6.61(+0.17%)
Aug 03, 2016 3912 3955 3898 3919 0 +0.79(+0.02%)
Aug 02, 2016 3983 4010 3870 3918 0 -66.50(-1.67%)
Aug 01, 2016 3985 4008 3944 3984 0 +1.48(+0.04%)
Jul 29, 2016 3934 4012 3899 3983 0 +49.12(+1.25%)
Jul 28, 2016 3952 3968 3872 3934 0 -27.84(-0.70%)
Jul 27, 2016 4000 4005 3949 3962 0 -40.28(-1.01%)
Jul 26, 2016 3997 4031 3954 4002 0 +3.57(+0.09%)
Jul 25, 2016 4012 4029 3988 3998 0 -10.53(-0.26%)
Jul 22, 2016 3974 4028 3971 4009 0 +25.87(+0.65%)
Jul 21, 2016 3995 4033 3957 3983 0 -26.38(-0.66%)
Jul 20, 2016 3995 4041 3979 4009 0 +13.87(+0.35%)
Jul 19, 2016 4008 4030 3977 3995 0 -2.92(-0.07%)
Jul 18, 2016 3991 4043 3974 3998 0 -10.00(-0.25%)
Jul 15, 2016 4021 4044 3949 4008 0 -3.14(-0.08%)
Jul 14, 2016 3968 4022 3931 4012 0 +54.82(+1.39%)
Jul 13, 2016 3971 3989 3935 3957 0 +0.52(+0.01%)
Jul 12, 2016 3910 3978 3906 3956 0 +63.44(+1.63%)
Jul 11, 2016 3853 3902 3846 3893 0 +49.30(+1.28%)
Jul 08, 2016 3831 3856 3739 3843 0 +88.62(+2.36%)
Jul 07, 2016 3730 3781 3697 3755 0 -0.46(-0.01%)
Jul 06, 2016 3755 3755 3755 3755 0 +33.61(+0.90%)
Jul 05, 2016 3777 3787 3675 3722 0 -56.27(-1.49%)
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.