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, 2018 6253 6324 6206 6223 0 -3.95(-0.06%)
Nov 29, 2018 6171 6254 6085 6227 0 +31.60(+0.51%)
Nov 28, 2018 6162 6224 6126 6196 0 +89.27(+1.46%)
Nov 27, 2018 6093 6175 6065 6106 0 +17.07(+0.28%)
Nov 26, 2018 6092 6174 6031 6089 0 +65.83(+1.09%)
Nov 23, 2018 5924 6064 5917 6023 0 +70.11(+1.18%)
Nov 21, 2018 5953 5953 5953 5953 0 +129.67(+2.23%)
Nov 20, 2018 5930 5985 5768 5824 0 -184.00(-3.06%)
Nov 19, 2018 6133 6172 5982 6008 0 -128.39(-2.09%)
Nov 16, 2018 6114 6216 6052 6136 0 -30.78(-0.50%)
Nov 15, 2018 6064 6192 6013 6167 0 +110.29(+1.82%)
Nov 14, 2018 6164 6181 5982 6057 0 -41.48(-0.68%)
Nov 13, 2018 6177 6257 6085 6098 0 -45.91(-0.75%)
Nov 12, 2018 6302 6400 6053 6144 0 -148.45(-2.36%)
Nov 09, 2018 6397 6451 6211 6292 0 -76.53(-1.20%)
Nov 08, 2018 6338 6412 6258 6369 0 -17.45(-0.27%)
Nov 07, 2018 6274 6470 6233 6386 0 +132.99(+2.13%)
Nov 06, 2018 6182 6287 6003 6253 0 -175.65(-2.73%)
Nov 05, 2018 6439 6507 6362 6429 0 +43.59(+0.68%)
Nov 02, 2018 6470 6528 6253 6385 0 -79.34(-1.23%)
Nov 01, 2018 6275 6562 6183 6465 0 +342.39(+5.59%)
Oct 31, 2018 6086 6199 6054 6122 0 +95.56(+1.59%)
Oct 30, 2018 5793 6053 5783 6027 0 +238.41(+4.12%)
Oct 29, 2018 5895 5958 5730 5788 0 -26.08(-0.45%)
Oct 26, 2018 5931 5977 5785 5814 0 -29.95(-0.51%)
Oct 24, 2018 6165 6222 5832 5844 0 -333.41(-5.40%)
Oct 23, 2018 6183 6265 6090 6178 0 -74.13(-1.19%)
Oct 22, 2018 6196 6312 6162 6252 0 +76.06(+1.23%)
Oct 19, 2018 6136 6223 6074 6176 0 +38.45(+0.63%)
Oct 18, 2018 6103 6156 6056 6137 0 +34.55(+0.57%)
Oct 17, 2018 6067 6150 6021 6103 0 +53.44(+0.88%)
Oct 16, 2018 5984 6068 5911 6049 0 +98.22(+1.65%)
Oct 15, 2018 5835 5987 5811 5951 0 +108.02(+1.85%)
Oct 12, 2018 5896 5975 5774 5843 0 +30.11(+0.52%)
Oct 11, 2018 5853 5943 5799 5813 0 -13.30(-0.23%)
Oct 10, 2018 5950 6026 5819 5826 0 -159.25(-2.66%)
Oct 09, 2018 5962 6056 5912 5986 0 +27.35(+0.46%)
Oct 08, 2018 5755 5992 5744 5958 0 +202.14(+3.51%)
Oct 05, 2018 5727 5812 5680 5756 0 +29.30(+0.51%)
Oct 04, 2018 5626 5803 5597 5727 0 +82.62(+1.46%)
Oct 03, 2018 5576 5684 5515 5644 0 +98.82(+1.78%)
Oct 02, 2018 5477 5623 5455 5545 0 +35.23(+0.64%)
Oct 01, 2018 5599 5640 5438 5510 0 -61.20(-1.10%)
Sep 28, 2018 5541 5598 5480 5571 0 +33.87(+0.61%)
Sep 27, 2018 5504 5579 5467 5538 0 +70.72(+1.29%)
Sep 26, 2018 5514 5588 5453 5467 0 -40.15(-0.73%)
Sep 25, 2018 5528 5561 5464 5507 0 -15.28(-0.28%)
Sep 24, 2018 5612 5637 5477 5522 0 -100.37(-1.79%)
Sep 21, 2018 5596 5671 5548 5623 0 +48.75(+0.87%)
Sep 20, 2018 5489 5617 5462 5574 0 +110.39(+2.02%)
Sep 19, 2018 5398 5480 5349 5463 0 +58.28(+1.08%)
Sep 18, 2018 5433 5502 5379 5405 0 -6.11(-0.11%)
Sep 17, 2018 5405 5445 5333 5411 0 +3.80(+0.07%)
Sep 14, 2018 5495 5533 5352 5408 0 -67.92(-1.24%)
Sep 13, 2018 5353 5530 5352 5475 0 +128.84(+2.41%)
Sep 12, 2018 5225 5379 5193 5347 0 +121.10(+2.32%)
Sep 11, 2018 5247 5328 5156 5225 0 -40.27(-0.76%)
Sep 10, 2018 5423 5442 5174 5266 0 -160.68(-2.96%)
Sep 07, 2018 5376 5469 5310 5426 0 +25.42(+0.47%)
Sep 06, 2018 5429 5479 5357 5401 0 -30.64(-0.56%)
Sep 05, 2018 5498 5535 5359 5432 0 -70.40(-1.28%)
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.