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 (%)
Nov 30, 2017 4747 4820 4682 4777 0 +9.82(+0.21%)
Nov 29, 2017 4780 4874 4721 4767 0 +5.54(+0.12%)
Nov 28, 2017 4711 4777 4668 4762 0 +67.42(+1.44%)
Nov 27, 2017 4704 4740 4670 4694 0 -0.91(-0.02%)
Nov 24, 2017 4686 4707 4655 4695 0 +18.50(+0.40%)
Nov 22, 2017 4659 4707 4645 4677 0 +11.82(+0.25%)
Nov 21, 2017 4605 4685 4596 4665 0 +67.40(+1.47%)
Nov 20, 2017 4585 4626 4547 4598 0 +21.24(+0.46%)
Nov 17, 2017 4516 4626 4510 4576 0 +35.48(+0.78%)
Nov 16, 2017 4461 4564 4439 4541 0 +91.48(+2.06%)
Nov 15, 2017 4461 4491 4408 4449 0 -43.30(-0.96%)
Nov 14, 2017 4476 4535 4429 4493 0 -16.41(-0.36%)
Nov 13, 2017 4554 4566 4460 4509 0 -68.88(-1.50%)
Nov 10, 2017 4537 4618 4503 4578 0 +54.84(+1.21%)
Nov 09, 2017 4443 4560 4412 4523 0 +61.36(+1.38%)
Nov 08, 2017 4436 4505 4393 4462 0 +18.90(+0.43%)
Nov 07, 2017 4475 4507 4420 4443 0 -26.84(-0.60%)
Nov 06, 2017 4606 4623 4415 4470 0 -144.49(-3.13%)
Nov 03, 2017 4694 4738 4560 4614 0 -140.91(-2.96%)
Nov 02, 2017 4781 4826 4707 4755 0 -52.35(-1.09%)
Nov 01, 2017 5108 5140 4762 4807 0 -176.22(-3.54%)
Oct 31, 2017 5000 5060 4927 4984 0 -6.20(-0.12%)
Oct 30, 2017 5018 5041 4954 4990 0 -29.78(-0.59%)
Oct 27, 2017 5046 5072 4915 5020 0 -13.14(-0.26%)
Oct 26, 2017 5023 5114 4985 5033 0 +10.92(+0.22%)
Oct 25, 2017 5071 5099 4925 5022 0 -39.88(-0.79%)
Oct 24, 2017 5070 5116 5020 5062 0 +5.56(+0.11%)
Oct 23, 2017 5082 5105 5012 5056 0 -19.11(-0.38%)
Oct 20, 2017 5019 5110 5001 5075 0 +86.80(+1.74%)
Oct 19, 2017 4992 5021 4918 4988 0 -40.99(-0.82%)
Oct 18, 2017 5015 5109 4963 5029 0 +11.59(+0.23%)
Oct 17, 2017 5050 5078 4975 5018 0 -24.91(-0.49%)
Oct 16, 2017 5041 5070 5006 5043 0 +11.90(+0.24%)
Oct 13, 2017 5050 5063 4982 5031 0 +9.86(+0.20%)
Oct 12, 2017 5076 5085 4993 5021 0 -50.86(-1.00%)
Oct 11, 2017 5069 5123 5013 5072 0 -5.21(-0.10%)
Oct 10, 2017 5074 5118 5017 5077 0 +0.03(+0.00%)
Oct 09, 2017 5177 5224 5047 5077 0 -115.63(-2.23%)
Oct 06, 2017 5250 5268 5144 5193 0 -62.22(-1.18%)
Oct 05, 2017 5224 5273 5196 5255 0 +35.48(+0.68%)
Oct 04, 2017 5229 5282 5189 5219 0 -2.50(-0.05%)
Oct 03, 2017 5210 5270 5163 5222 0 +5.61(+0.11%)
Oct 02, 2017 5173 5247 5120 5216 0 +48.70(+0.94%)
Sep 29, 2017 5161 5201 5131 5168 0 -0.46(-0.01%)
Sep 28, 2017 5152 5187 5116 5168 0 +6.41(+0.12%)
Sep 27, 2017 5097 5223 5075 5162 0 +81.52(+1.60%)
Sep 26, 2017 5093 5135 5050 5080 0 +1.40(+0.03%)
Sep 25, 2017 5059 5120 5033 5079 0 +28.43(+0.56%)
Sep 22, 2017 5008 5076 4999 5050 0 +44.49(+0.89%)
Sep 21, 2017 5047 5084 4985 5006 0 -53.41(-1.06%)
Sep 20, 2017 5067 5100 5032 5059 0 +5.18(+0.10%)
Sep 19, 2017 5070 5094 5011 5054 0 -6.44(-0.13%)
Sep 18, 2017 5027 5088 5014 5060 0 +48.03(+0.96%)
Sep 15, 2017 4993 5028 4942 5012 0 +50.47(+1.02%)
Sep 14, 2017 4972 5002 4918 4962 0 -8.36(-0.17%)
Sep 13, 2017 4935 5003 4935 4970 0 +14.48(+0.29%)
Sep 12, 2017 4921 4987 4900 4956 0 +46.24(+0.94%)
Sep 11, 2017 4924 4966 4888 4910 0 -3.06(-0.06%)
Sep 08, 2017 4916 4958 4869 4913 0 -7.62(-0.15%)
Sep 07, 2017 4922 4972 4859 4920 0 +6.65(+0.14%)
Sep 06, 2017 4936 4971 4890 4914 0 -5.01(-0.10%)
Sep 05, 2017 4969 5009 4862 4919 0 -56.55(-1.14%)
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.