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 (%)
Jul 31, 2017 5175 5195 5045 5084 0 -81.11(-1.57%)
Jul 28, 2017 5269 5316 5137 5165 0 -95.18(-1.81%)
Jul 27, 2017 5021 5293 4997 5260 0 +276.91(+5.56%)
Jul 26, 2017 4979 5042 4954 4983 0 +3.96(+0.08%)
Jul 25, 2017 4977 5028 4949 4979 0 +32.27(+0.65%)
Jul 24, 2017 4912 4990 4875 4947 0 +44.04(+0.90%)
Jul 21, 2017 4932 4948 4864 4903 0 -18.36(-0.37%)
Jul 20, 2017 4841 4975 4824 4921 0 +93.42(+1.94%)
Jul 19, 2017 4760 4842 4757 4828 0 +73.24(+1.54%)
Jul 18, 2017 4755 4782 4720 4754 0 -18.67(-0.39%)
Jul 17, 2017 4792 4810 4741 4773 0 -3.63(-0.08%)
Jul 14, 2017 4742 4804 4726 4777 0 +27.89(+0.59%)
Jul 13, 2017 4738 4770 4702 4749 0 +18.13(+0.38%)
Jul 12, 2017 4756 4800 4713 4731 0 -17.81(-0.38%)
Jul 11, 2017 4722 4775 4681 4749 0 +30.92(+0.66%)
Jul 10, 2017 4697 4756 4669 4718 0 -4.58(-0.10%)
Jul 07, 2017 4672 4762 4644 4722 0 +44.77(+0.96%)
Jul 06, 2017 4727 4740 4646 4677 0 -75.30(-1.58%)
Jul 05, 2017 4759 4782 4700 4753 0 -15.09(-0.32%)
Jul 03, 2017 4746 4798 4723 4768 0 +18.17(+0.38%)
Jun 30, 2017 4785 4803 4699 4750 0 -35.06(-0.73%)
Jun 29, 2017 4850 4860 4693 4785 0 -60.10(-1.24%)
Jun 28, 2017 4773 4857 4727 4845 0 +110.60(+2.34%)
Jun 27, 2017 4727 4794 4702 4734 0 +19.99(+0.42%)
Jun 26, 2017 4713 4789 4622 4714 0 -2.83(-0.06%)
Jun 23, 2017 4659 4724 4640 4717 0 +66.14(+1.42%)
Jun 22, 2017 4672 4708 4615 4651 0 -28.22(-0.60%)
Jun 21, 2017 4673 4709 4632 4679 0 -1.24(-0.03%)
Jun 20, 2017 4768 4769 4653 4680 0 -113.69(-2.37%)
Jun 19, 2017 4824 4846 4756 4794 0 -19.80(-0.41%)
Jun 16, 2017 4733 4815 4690 4814 0 +37.03(+0.78%)
Jun 15, 2017 4753 4830 4691 4777 0 -14.06(-0.29%)
Jun 14, 2017 4810 4821 4743 4791 0 -6.62(-0.14%)
Jun 13, 2017 4768 4826 4736 4798 0 +41.75(+0.88%)
Jun 12, 2017 4730 4811 4704 4756 0 +35.24(+0.75%)
Jun 09, 2017 4714 4764 4670 4721 0 +17.45(+0.37%)
Jun 08, 2017 4644 4717 4621 4703 0 +60.98(+1.31%)
Jun 07, 2017 4635 4684 4605 4642 0 +14.11(+0.30%)
Jun 06, 2017 4643 4663 4580 4628 0 -51.96(-1.11%)
Jun 05, 2017 4710 4724 4656 4680 0 -22.40(-0.48%)
Jun 02, 2017 4703 4758 4658 4702 0 -11.25(-0.24%)
Jun 01, 2017 4712 4733 4640 4714 0 +13.82(+0.29%)
May 31, 2017 4713 4736 4616 4700 0 -8.85(-0.19%)
May 30, 2017 4671 4726 4622 4709 0 +43.55(+0.93%)
May 26, 2017 4677 4698 4615 4665 0 -3.35(-0.07%)
May 25, 2017 4736 4753 4655 4668 0 -49.92(-1.06%)
May 24, 2017 4707 4744 4658 4718 0 +2.94(+0.06%)
May 23, 2017 4694 4745 4654 4715 0 +21.45(+0.46%)
May 22, 2017 4674 4720 4653 4694 0 +15.45(+0.33%)
May 19, 2017 4584 4692 4567 4679 0 +103.72(+2.27%)
May 18, 2017 4540 4626 4513 4575 0 +19.47(+0.43%)
May 17, 2017 4612 4613 4512 4555 0 -54.34(-1.18%)
May 16, 2017 4712 4732 4580 4610 0 -98.90(-2.10%)
May 15, 2017 4700 4760 4662 4709 0 +19.59(+0.42%)
May 12, 2017 4734 4769 4662 4689 0 -41.06(-0.87%)
May 11, 2017 4742 4790 4671 4730 0 -18.64(-0.39%)
May 10, 2017 4726 4787 4682 4749 0 +2.70(+0.06%)
May 09, 2017 4770 4811 4716 4746 0 -12.86(-0.27%)
May 08, 2017 4875 4952 4706 4759 0 -145.75(-2.97%)
May 05, 2017 4827 4948 4749 4905 0 +86.32(+1.79%)
May 04, 2017 4808 4922 4700 4818 0 +20.11(+0.42%)
May 03, 2017 4599 4824 4556 4798 0 +304.20(+6.77%)
May 02, 2017 4578 4599 4465 4494 0 -77.51(-1.70%)
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.