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 (%)
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%)
Feb 03, 2014 3683 3710 3543 3575 0 -108.41(-2.94%)
Jan 31, 2014 3645 3742 3629 3684 0 -32.79(-0.88%)
Jan 30, 2014 3708 3761 3659 3717 0 +36.80(+1.00%)
Jan 29, 2014 3684 3743 3650 3680 0 -47.56(-1.28%)
Jan 28, 2014 3676 3756 3657 3727 0 +61.61(+1.68%)
Jan 27, 2014 3702 3741 3613 3666 0 -26.88(-0.73%)
Jan 24, 2014 3786 3800 3674 3693 0 -129.08(-3.38%)
Jan 23, 2014 3823 3870 3768 3822 0 -30.39(-0.79%)
Jan 22, 2014 3844 3865 3783 3852 0 +13.07(+0.34%)
Jan 21, 2014 3914 3943 3813 3839 0 -50.37(-1.30%)
Jan 17, 2014 3889 3889 3889 0 -21.39(-0.55%)
Jan 16, 2014 3882 3944 3840 3911 0 +10.53(+0.27%)
Jan 15, 2014 4009 4053 3853 3900 0 -110.51(-2.76%)
Jan 14, 2014 3967 4032 3947 4011 0 +56.85(+1.44%)
Jan 13, 2014 4060 4084 3924 3954 0 -120.63(-2.96%)
Jan 10, 2014 4041 4111 4008 4075 0 +49.25(+1.22%)
Jan 09, 2014 4084 4100 3989 4025 0 -50.41(-1.24%)
Jan 08, 2014 4056 4125 4012 4076 0 +3.72(+0.09%)
Jan 07, 2014 4043 4120 4026 4072 0 +36.30(+0.90%)
Jan 06, 2014 4072 4092 4002 4036 0 -23.12(-0.57%)
Jan 03, 2014 4043 4091 4025 4059 0 +11.40(+0.28%)
Jan 02, 2014 4059 4089 3997 4047 0 -26.75(-0.66%)
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%)
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.