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 (%)
Apr 30, 2014 3690 3730 3636 3712 0 +15.18(+0.41%)
Apr 29, 2014 3702 3730 3658 3697 0 +5.82(+0.16%)
Apr 28, 2014 3743 3781 3629 3691 0 -36.09(-0.97%)
Apr 25, 2014 3750 3772 3696 3727 0 -45.14(-1.20%)
Apr 24, 2014 3773 3808 3708 3772 0 +29.63(+0.79%)
Apr 23, 2014 3775 3791 3711 3743 0 -37.13(-0.98%)
Apr 22, 2014 3765 3805 3738 3780 0 +24.40(+0.65%)
Apr 21, 2014 3746 3763 3663 3756 0 +19.33(+0.52%)
Apr 17, 2014 3736 3736 3736 0 +14.54(+0.39%)
Apr 16, 2014 3685 3740 3646 3722 0 +73.28(+2.01%)
Apr 15, 2014 3667 3717 3537 3648 0 -18.99(-0.52%)
Apr 14, 2014 3694 3723 3631 3667 0 +7.95(+0.22%)
Apr 11, 2014 3735 3770 3637 3659 0 -76.11(-2.04%)
Apr 10, 2014 3851 3875 3726 3736 0 -120.46(-3.12%)
Apr 09, 2014 3783 3868 3757 3856 0 +97.66(+2.60%)
Apr 08, 2014 3708 3775 3663 3758 0 +45.61(+1.23%)
Apr 07, 2014 3797 3814 3671 3713 0 -99.33(-2.61%)
Apr 04, 2014 3900 3921 3787 3812 0 -58.45(-1.51%)
Apr 03, 2014 3907 4005 3839 3871 0 -104.02(-2.62%)
Apr 02, 2014 3899 4027 3945 3975 0 +10.43(+0.26%)
Apr 01, 2014 3930 4000 3921 3964 0 +47.74(+1.22%)
Mar 31, 2014 3873 3940 3844 3916 0 +76.39(+1.99%)
Mar 28, 2014 3731 3892 3796 3840 0 +39.26(+1.03%)
Mar 27, 2014 3752 3875 3776 3801 0 -16.92(-0.44%)
Mar 26, 2014 3888 3920 3814 3818 0 -56.26(-1.45%)
Mar 25, 2014 3939 3976 3849 3874 0 -43.60(-1.11%)
Mar 24, 2014 3977 4023 3864 3918 0 -50.35(-1.27%)
Mar 21, 2014 4030 4109 3939 3968 0 +42.96(+1.09%)
Mar 20, 2014 3911 3959 3882 3925 0 -1.00(-0.03%)
Mar 19, 2014 3902 3961 3875 3926 0 +40.28(+1.04%)
Mar 18, 2014 3839 3905 3808 3886 0 +37.46(+0.97%)
Mar 17, 2014 3927 3950 3817 3848 0 -53.70(-1.38%)
Mar 14, 2014 3839 3930 3829 3902 0 +57.11(+1.49%)
Mar 13, 2014 3940 3958 3827 3845 0 -83.45(-2.12%)
Mar 12, 2014 3943 3967 3883 3928 0 -35.72(-0.90%)
Mar 11, 2014 4011 4080 3943 3964 0 -75.60(-1.87%)
Mar 10, 2014 3995 4083 3953 4040 0 +68.05(+1.71%)
Mar 07, 2014 4077 4084 3947 3971 0 -83.53(-2.06%)
Mar 06, 2014 4063 4090 4000 4055 0 -4.81(-0.12%)
Mar 05, 2014 4053 4097 4004 4060 0 -8.35(-0.21%)
Mar 04, 2014 4083 4156 4019 4068 0 +68.41(+1.71%)
Mar 03, 2014 4015 4077 3958 4000 0 -57.94(-1.43%)
Feb 28, 2014 3972 4083 3949 4058 0 +101.33(+2.56%)
Feb 27, 2014 3925 3981 3870 3956 0 +19.18(+0.49%)
Feb 26, 2014 3975 4001 3909 3937 0 -28.71(-0.72%)
Feb 25, 2014 3943 3988 3889 3966 0 +22.32(+0.57%)
Feb 24, 2014 3890 3969 3859 3944 0 +82.55(+2.14%)
Feb 21, 2014 3852 3893 3810 3861 0 +26.05(+0.68%)
Feb 20, 2014 3769 3849 3744 3835 0 +74.01(+1.97%)
Feb 19, 2014 3762 3805 3728 3761 0 -20.58(-0.54%)
Feb 18, 2014 3746 3811 3735 3782 0 +46.49(+1.24%)
Feb 14, 2014 3735 3735 3735 0 +3.70(+0.10%)
Feb 13, 2014 3666 3751 3659 3731 0 +32.97(+0.89%)
Feb 12, 2014 3674 3730 3639 3698 0 +26.79(+0.73%)
Feb 11, 2014 3674 3709 3634 3672 0 -7.87(-0.21%)
Feb 10, 2014 3638 3736 3649 3679 0 -25.24(-0.68%)
Feb 07, 2014 3652 3751 3659 3705 0 +17.46(+0.47%)
Feb 06, 2014 3619 3731 3606 3687 0 +90.34(+2.51%)
Feb 05, 2014 3543 3630 3493 3597 0 +32.94(+0.92%)
Feb 04, 2014 3656 3698 3509 3564 0 -11.45(-0.32%)
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.