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 29, 2019 7518 7541 7396 7464 0 -5.01(-0.07%)
Mar 28, 2019 7484 7521 7363 7469 0 +8.05(+0.11%)
Mar 27, 2019 7467 7533 7378 7461 0 -18.66(-0.25%)
Mar 26, 2019 7540 7606 7427 7480 0 +29.38(+0.39%)
Mar 25, 2019 7461 7558 7410 7450 0 -17.34(-0.23%)
Mar 22, 2019 7642 7674 7436 7468 0 -220.04(-2.86%)
Mar 21, 2019 7626 7752 7606 7688 0 +63.00(+0.83%)
Mar 20, 2019 7771 7790 7553 7625 0 -144.71(-1.86%)
Mar 19, 2019 7823 7865 7737 7769 0 -18.85(-0.24%)
Mar 18, 2019 7811 7930 7759 7788 0 -25.78(-0.33%)
Mar 15, 2019 7828 7869 7745 7814 0 +1.11(+0.01%)
Mar 14, 2019 7906 7935 7783 7813 0 -86.63(-1.10%)
Mar 13, 2019 7889 7942 7849 7900 0 +39.08(+0.50%)
Mar 12, 2019 7795 7918 7753 7861 0 +51.46(+0.66%)
Mar 11, 2019 7683 7832 7622 7809 0 +150.39(+1.96%)
Mar 08, 2019 7621 7702 7569 7659 0 -0.44(-0.01%)
Mar 07, 2019 7690 7759 7617 7659 0 -35.85(-0.47%)
Mar 06, 2019 7745 7758 7648 7695 0 -41.88(-0.54%)
Mar 05, 2019 7645 7783 7624 7737 0 +92.90(+1.22%)
Mar 04, 2019 7704 7747 7556 7644 0 -15.49(-0.20%)
Mar 01, 2019 7557 7685 7481 7659 0 +176.38(+2.36%)
Feb 28, 2019 7501 7603 7404 7483 0 +4.94(+0.07%)
Feb 27, 2019 7304 7523 7285 7478 0 +164.68(+2.25%)
Feb 26, 2019 7274 7352 7251 7313 0 +10.19(+0.14%)
Feb 25, 2019 7361 7405 7281 7303 0 -16.23(-0.22%)
Feb 22, 2019 7268 7366 7240 7319 0 +75.69(+1.04%)
Feb 21, 2019 7186 7267 7107 7244 0 +54.08(+0.75%)
Feb 20, 2019 7179 7234 7132 7190 0 +17.76(+0.25%)
Feb 19, 2019 7140 7202 7092 7172 0 -7.01(-0.10%)
Feb 15, 2019 7199 7230 6904 7179 0 +12.33(+0.17%)
Feb 14, 2019 7051 7187 7019 7167 0 +101.27(+1.43%)
Feb 13, 2019 7061 7109 6978 7065 0 +7.56(+0.11%)
Feb 12, 2019 7065 7161 7010 7058 0 +47.77(+0.68%)
Feb 11, 2019 7036 7082 6969 7010 0 -23.97(-0.34%)
Feb 08, 2019 6861 7048 6834 7034 0 +133.26(+1.93%)
Feb 07, 2019 6751 6939 6688 6901 0 +128.46(+1.90%)
Feb 06, 2019 6505 6954 6423 6772 0 +427.50(+6.74%)
Feb 05, 2019 6319 6386 6264 6345 0 +44.42(+0.71%)
Feb 04, 2019 6193 6331 6160 6300 0 +110.42(+1.78%)
Feb 01, 2019 6131 6275 6071 6190 0 +71.68(+1.17%)
Jan 31, 2019 6173 6225 6072 6118 0 -32.34(-0.53%)
Jan 30, 2019 6225 6230 6078 6151 0 -35.78(-0.58%)
Jan 29, 2019 6172 6219 6094 6186 0 +15.97(+0.26%)
Jan 28, 2019 6162 6218 6098 6170 0 +0.66(+0.01%)
Jan 25, 2019 6120 6208 6074 6170 0 +83.58(+1.37%)
Jan 24, 2019 5926 6107 5906 6086 0 +157.01(+2.65%)
Jan 23, 2019 5943 5980 5854 5929 0 +35.45(+0.60%)
Jan 22, 2019 5965 5984 5832 5894 0 -98.94(-1.65%)
Jan 18, 2019 6096 6127 5940 5993 0 -79.43(-1.31%)
Jan 17, 2019 5936 6090 5917 6072 0 +75.13(+1.25%)
Jan 16, 2019 5892 6025 5891 5997 0 +107.11(+1.82%)
Jan 15, 2019 5876 5928 5802 5890 0 +17.38(+0.30%)
Jan 14, 2019 5824 5902 5774 5872 0 +52.92(+0.91%)
Jan 11, 2019 5689 5836 5676 5820 0 +106.99(+1.87%)
Jan 10, 2019 5701 5782 5671 5713 0 +10.39(+0.18%)
Jan 09, 2019 5664 5750 5624 5702 0 +59.36(+1.05%)
Jan 08, 2019 5536 5652 5481 5643 0 +136.72(+2.48%)
Jan 07, 2019 5434 5541 5397 5506 0 +82.28(+1.52%)
Jan 04, 2019 5266 5461 5255 5424 0 +223.54(+4.30%)
Jan 03, 2019 5254 5305 5167 5200 0 -84.47(-1.60%)
Jan 02, 2019 5244 5365 5214 5285 0 -22.23(-0.42%)
Dec 31, 2018 5363 5386 5211 5307 0 -9.79(-0.18%)
Dec 28, 2018 5382 5418 5266 5317 0 -32.22(-0.60%)
Dec 27, 2018 5284 5358 5150 5349 0 +1.15(+0.02%)
Dec 26, 2018 5204 5363 5142 5348 0 +175.07(+3.38%)
Dec 24, 2018 5175 5258 5126 5173 0 -63.27(-1.21%)
Dec 21, 2018 5324 5455 5194 5236 0 -93.11(-1.75%)
Dec 20, 2018 5419 5464 5264 5329 0 -108.13(-1.99%)
Dec 19, 2018 5517 5625 5405 5437 0 -87.95(-1.59%)
Dec 18, 2018 5507 5565 5439 5525 0 +57.07(+1.04%)
Dec 17, 2018 5706 5716 5424 5468 0 -238.50(-4.18%)
Dec 14, 2018 5825 5942 5683 5707 0 -113.68(-1.95%)
Dec 13, 2018 5915 5960 5777 5820 0 -85.82(-1.45%)
Dec 12, 2018 6039 6065 5878 5906 0 -59.47(-1.00%)
Dec 11, 2018 5996 6047 5926 5966 0 +47.32(+0.80%)
Dec 10, 2018 5867 5974 5790 5918 0 +37.53(+0.64%)
Dec 07, 2018 6029 6086 5840 5881 0 -163.23(-2.70%)
Dec 06, 2018 6078 6100 5975 6044 0 -85.78(-1.40%)
Dec 04, 2018 6276 6330 6097 6130 0 -133.72(-2.13%)
Dec 03, 2018 6307 6323 6166 6263 0 +40.22(+0.65%)
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%)
Sep 04, 2018 5445 5519 5409 5502 0 +33.09(+0.61%)
Aug 31, 2018 5469 5469 5469 5469 0 +55.16(+1.02%)
Aug 30, 2018 5573 5596 5377 5414 0 -169.77(-3.04%)
Aug 29, 2018 5584 5614 5531 5584 0 +20.29(+0.36%)
Aug 28, 2018 5539 5600 5509 5563 0 +30.41(+0.55%)
Aug 27, 2018 5566 5587 5502 5533 0 -8.96(-0.16%)
Aug 24, 2018 5501 5600 5466 5542 0 +66.07(+1.21%)
Aug 23, 2018 5541 5551 5470 5476 0 -49.60(-0.90%)
Aug 22, 2018 5532 5576 5492 5525 0 -7.31(-0.13%)
Aug 21, 2018 5511 5557 5448 5533 0 +42.58(+0.78%)
Aug 20, 2018 5472 5571 5418 5490 0 +49.89(+0.92%)
Aug 17, 2018 5433 5476 5383 5440 0 -8.72(-0.16%)
Aug 16, 2018 5406 5475 5379 5449 0 +41.78(+0.77%)
Aug 15, 2018 5433 5453 5329 5407 0 -33.17(-0.61%)
Aug 14, 2018 5374 5469 5354 5440 0 +99.61(+1.87%)
Aug 13, 2018 5317 5365 5256 5341 0 +12.33(+0.23%)
Aug 10, 2018 5323 5370 5280 5328 0 -37.49(-0.70%)
Aug 09, 2018 5334 5418 5286 5366 0 -6.93(-0.13%)
Aug 08, 2018 5383 5585 5242 5373 0 -255.39(-4.54%)
Aug 07, 2018 5643 5725 5550 5628 0 -1.18(-0.02%)
Aug 06, 2018 5563 5664 5498 5629 0 +73.63(+1.33%)
Aug 03, 2018 5595 5659 5459 5556 0 +5.44(+0.10%)
Aug 02, 2018 5556 5572 5468 5550 0 -9.86(-0.18%)
Aug 01, 2018 5589 5622 5475 5560 0 -52.17(-0.93%)
Jul 31, 2018 5495 5625 5466 5612 0 +125.27(+2.28%)
Jul 30, 2018 5436 5531 5391 5487 0 +42.69(+0.78%)
Jul 27, 2018 5551 5565 5385 5444 0 -106.52(-1.92%)
Jul 26, 2018 5578 5632 5504 5551 0 -34.76(-0.62%)
Jul 25, 2018 5527 5615 5480 5586 0 +62.03(+1.12%)
Jul 24, 2018 5622 5649 5485 5524 0 -105.32(-1.87%)
Jul 23, 2018 5710 5723 5605 5629 0 -69.57(-1.22%)
Jul 20, 2018 5746 5785 5663 5699 0 -50.48(-0.88%)
Jul 19, 2018 5755 5786 5707 5749 0 -16.34(-0.28%)
Jul 18, 2018 5744 5786 5685 5765 0 +1.43(+0.02%)
Jul 17, 2018 5788 5808 5704 5764 0 -15.53(-0.27%)
Jul 16, 2018 5798 5861 5691 5779 0 -15.26(-0.26%)
Jul 13, 2018 5908 5951 5770 5795 0 -107.88(-1.83%)
Jul 12, 2018 5978 5987 5878 5903 0 -60.35(-1.01%)
Jul 11, 2018 5958 6049 5937 5963 0 -20.73(-0.35%)
Jul 10, 2018 5944 6056 5896 5984 0 +28.73(+0.48%)
Jul 09, 2018 5931 5995 5868 5955 0 +60.49(+1.03%)
Jul 06, 2018 5877 5931 5805 5894 0 +31.02(+0.53%)
Jul 05, 2018 5820 5887 5776 5863 0 +79.99(+1.38%)
Jul 03, 2018 5783 5783 5783 5783 0 -94.76(-1.61%)
Jul 02, 2018 5784 5895 5726 5878 0 +78.96(+1.36%)
Jun 29, 2018 5827 5873 5754 5799 0 -39.31(-0.67%)
Jun 28, 2018 5821 5885 5768 5839 0 +19.08(+0.33%)
Jun 27, 2018 5878 5891 5782 5819 0 -55.57(-0.95%)
Jun 26, 2018 5852 5925 5788 5875 0 +60.49(+1.04%)
Jun 25, 2018 5914 5948 5739 5815 0 -108.73(-1.84%)
Jun 22, 2018 5937 5988 5861 5923 0 +3.53(+0.06%)
Jun 21, 2018 5748 5998 5682 5920 0 +178.34(+3.11%)
Jun 20, 2018 5668 5764 5636 5741 0 +124.49(+2.22%)
Jun 19, 2018 5617 5662 5577 5617 0 -25.57(-0.45%)
Jun 18, 2018 5682 5709 5617 5642 0 -79.05(-1.38%)
Jun 15, 2018 5722 5739 5609 5722 0 +69.87(+1.24%)
Jun 14, 2018 5593 5675 5574 5652 0 +57.59(+1.03%)
Jun 13, 2018 5476 5634 5463 5594 0 +158.84(+2.92%)
Jun 12, 2018 5498 5514 5402 5435 0 -20.38(-0.37%)
Jun 11, 2018 5336 5468 5336 5456 0 +111.57(+2.09%)
Jun 08, 2018 5338 5377 5329 5344 0 -2.01(-0.04%)
Jun 07, 2018 5354 5367 5310 5346 0 -1.27(-0.02%)
Jun 06, 2018 5356 5381 5331 5347 0 -15.61(-0.29%)
Jun 05, 2018 5290 5380 5248 5363 0 +74.32(+1.41%)
Jun 04, 2018 5316 5350 5264 5289 0 -5.28(-0.10%)
Jun 01, 2018 5269 5320 5233 5294 0 +55.68(+1.06%)
May 31, 2018 5288 5306 5176 5238 0 -31.69(-0.60%)
May 30, 2018 5284 5336 5235 5270 0 +14.35(+0.27%)
May 29, 2018 5304 5347 5185 5256 0 -101.24(-1.89%)
May 25, 2018 5357 5357 5357 5357 0 +60.67(+1.15%)
May 24, 2018 5333 5340 5268 5296 0 -30.58(-0.57%)
May 23, 2018 5339 5370 5286 5327 0 -48.34(-0.90%)
May 22, 2018 5432 5506 5351 5375 0 -110.95(-2.02%)
May 21, 2018 5463 5575 5436 5486 0 +7.87(+0.14%)
May 18, 2018 5410 5506 5388 5478 0 +94.40(+1.75%)
May 17, 2018 5373 5429 5313 5384 0 +23.20(+0.43%)
May 16, 2018 5300 5416 5209 5361 0 +83.35(+1.58%)
May 15, 2018 5219 5309 5178 5277 0 +59.10(+1.13%)
May 14, 2018 5197 5290 5171 5218 0 +6.19(+0.12%)
May 11, 2018 5203 5221 5139 5212 0 +22.02(+0.42%)
May 10, 2018 5281 5296 5170 5190 0 -70.67(-1.34%)
May 09, 2018 5218 5293 5199 5261 0 +45.28(+0.87%)
May 08, 2018 5260 5307 5177 5215 0 -72.69(-1.37%)
May 07, 2018 5124 5348 5086 5288 0 +143.64(+2.79%)
May 04, 2018 5151 5223 5077 5144 0 -12.08(-0.23%)
May 03, 2018 5247 5262 4949 5156 0 -16.21(-0.31%)
May 02, 2018 5184 5284 5141 5173 0 -0.56(-0.01%)
May 01, 2018 5242 5266 5058 5173 0 -89.35(-1.70%)
Apr 30, 2018 5197 5326 5130 5262 0 +173.87(+3.42%)
Apr 27, 2018 5139 5148 5030 5089 0 -45.78(-0.89%)
Apr 26, 2018 5125 5174 5088 5134 0 -2.37(-0.05%)
Apr 25, 2018 5078 5193 5071 5137 0 +43.15(+0.85%)
Apr 24, 2018 5111 5181 5062 5094 0 -16.99(-0.33%)
Apr 23, 2018 5103 5195 5045 5111 0 +17.55(+0.34%)
Apr 20, 2018 5128 5165 5050 5093 0 -49.49(-0.96%)
Apr 19, 2018 5184 5234 5066 5143 0 -38.57(-0.74%)
Apr 18, 2018 5085 5245 5072 5181 0 +72.24(+1.41%)
Apr 17, 2018 5217 5236 5073 5109 0 -78.22(-1.51%)
Apr 16, 2018 5205 5260 5117 5187 0 +56.23(+1.10%)
Apr 13, 2018 5181 5208 5073 5131 0 -39.83(-0.77%)
Apr 12, 2018 5162 5227 5072 5171 0 +18.76(+0.36%)
Apr 11, 2018 5160 5241 5132 5152 0 -17.29(-0.33%)
Apr 10, 2018 5275 5280 5163 5169 0 -66.59(-1.27%)
Apr 09, 2018 5312 5340 5227 5236 0 -54.99(-1.04%)
Apr 06, 2018 5197 5369 5164 5291 0 +67.73(+1.30%)
Apr 05, 2018 5266 5288 5179 5223 0 -21.80(-0.42%)
Apr 04, 2018 5188 5289 5188 5245 0 +4.12(+0.08%)
Apr 03, 2018 5309 5334 5177 5241 0 -39.47(-0.75%)
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.