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 (%)
Dec 31, 2013 4074 4074 4074 0 -99.42(-2.38%)
Dec 30, 2013 3724 4187 4082 4174 0 +72.88(+1.78%)
Dec 27, 2013 3751 4144 4076 4101 0 -20.95(-0.51%)
Dec 26, 2013 3724 4155 4059 4122 0 +44.12(+1.08%)
Dec 24, 2013 4078 4078 4078 0 +24.76(+0.61%)
Dec 23, 2013 3978 4077 3960 4053 0 +100.73(+2.55%)
Dec 20, 2013 3927 4003 3891 3952 0 +38.70(+0.99%)
Dec 19, 2013 3908 3961 3878 3913 0 -7.60(-0.19%)
Dec 18, 2013 3862 3946 3822 3921 0 +60.26(+1.56%)
Dec 17, 2013 3786 3880 3790 3861 0 +15.71(+0.41%)
Dec 16, 2013 3727 3870 3772 3845 0 +83.90(+2.23%)
Dec 13, 2013 3719 3785 3708 3761 0 +48.00(+1.29%)
Dec 12, 2013 3697 3776 3651 3713 0 +10.56(+0.29%)
Dec 11, 2013 3666 3736 3635 3703 0 +36.29(+0.99%)
Dec 10, 2013 3644 3703 3626 3666 0 +11.14(+0.30%)
Dec 09, 2013 3695 3727 3629 3655 0 -29.37(-0.80%)
Dec 06, 2013 3657 3715 3588 3684 0 +63.92(+1.77%)
Dec 05, 2013 3648 3677 3591 3621 0 +10.02(+0.28%)
Dec 04, 2013 2750 3673 3572 3611 0 -31.91(-0.88%)
Dec 03, 2013 3643 3674 3617 3642 0 -12.26(-0.34%)
Dec 02, 2013 3694 3719 3645 3655 0 -39.46(-1.07%)
Nov 29, 2013 2802 3717 3661 3694 0 +16.08(+0.44%)
Nov 27, 2013 3678 3678 3678 0 +27.46(+0.75%)
Nov 26, 2013 3620 3672 3599 3651 0 +30.18(+0.83%)
Nov 25, 2013 3647 3668 3607 3620 0 +36.46(+1.02%)
Nov 22, 2013 3562 3599 3542 3584 0 +27.51(+0.77%)
Nov 21, 2013 3516 3578 3498 3556 0 +56.04(+1.60%)
Nov 20, 2013 3497 3537 3470 3500 0 +13.39(+0.38%)
Nov 19, 2013 3514 3542 3462 3487 0 -30.48(-0.87%)
Nov 18, 2013 3566 3591 3509 3518 0 -48.74(-1.37%)
Nov 15, 2013 3562 3592 3519 3566 0 +12.48(+0.35%)
Nov 14, 2013 3603 3617 3538 3554 0 -7.49(-0.21%)
Nov 12, 2013 3570 3595 3530 3561 0 -27.33(-0.76%)
Nov 11, 2013 3599 3626 3571 3589 0 -23.72(-0.66%)
Nov 08, 2013 3495 3636 3473 3612 0 +72.42(+2.05%)
Nov 07, 2013 3605 3637 3514 3540 0 -51.63(-1.44%)
Nov 06, 2013 3611 3650 3569 3592 0 -11.81(-0.33%)
Nov 05, 2013 3564 3634 3573 3603 0 -7.18(-0.20%)
Nov 04, 2013 3635 3650 3577 3610 0 -2.43(-0.07%)
Nov 01, 2013 3610 3648 3559 3613 0 +7.73(+0.21%)
Oct 31, 2013 3600 3667 3564 3605 0 +2.13(+0.06%)
Oct 30, 2013 3659 3680 3571 3603 0 -41.85(-1.15%)
Oct 29, 2013 3613 3660 3593 3645 0 +46.16(+1.28%)
Oct 28, 2013 3638 3651 3575 3599 0 -41.44(-1.14%)
Oct 25, 2013 3645 3667 3604 3640 0 +11.47(+0.32%)
Oct 24, 2013 3626 3654 3599 3629 0 +13.67(+0.38%)
Oct 23, 2013 3629 3652 3577 3615 0 -27.65(-0.76%)
Oct 22, 2013 3608 3686 3583 3643 0 +61.31(+1.71%)
Oct 21, 2013 3456 3602 3405 3581 0 -25.18(-0.70%)
Oct 18, 2013 3573 3628 3540 3607 0 +79.17(+2.24%)
Oct 17, 2013 3509 3545 3492 3527 0 +4.90(+0.14%)
Oct 16, 2013 3485 3542 3473 3523 0 +55.38(+1.60%)
Oct 15, 2013 3452 3492 3433 3467 0 +13.19(+0.38%)
Oct 14, 2013 3388 3469 3373 3454 0 +44.19(+1.30%)
Oct 11, 2013 3318 3429 3313 3410 0 +69.07(+2.07%)
Oct 10, 2013 3317 3355 3298 3341 0 +73.46(+2.25%)
Oct 09, 2013 3304 3316 3211 3267 0 -42.45(-1.28%)
Oct 08, 2013 3346 3381 3299 3310 0 -30.42(-0.91%)
Oct 07, 2013 3365 3378 3330 3340 0 -56.62(-1.67%)
Oct 04, 2013 3400 3433 3382 3397 0 +3.45(+0.10%)
Oct 03, 2013 3438 3450 3369 3393 0 -52.37(-1.52%)
Oct 02, 2013 3436 3465 3410 3446 0 -13.29(-0.38%)
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.