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 (%)
Dec 31, 2009 2194 2194 2194 0 -27.78(-1.25%)
Dec 30, 2009 2203 2233 2177 2222 0 +8.70(+0.39%)
Dec 29, 2009 2230 2252 2198 2213 0 -9.31(-0.42%)
Dec 28, 2009 2255 2274 2199 2223 0 -26.29(-1.17%)
Dec 24, 2009 2226 2267 2222 2249 0 +22.17(+1.00%)
Dec 23, 2009 2191 2241 2165 2227 0 +83.44(+3.89%)
Dec 22, 2009 2114 2158 2092 2143 0 +24.65(+1.16%)
Dec 21, 2009 2112 2141 2085 2119 0 +27.28(+1.30%)
Dec 18, 2009 2084 2166 2046 2091 0 +2.23(+0.11%)
Dec 17, 2009 2087 2129 2053 2089 0 -8.71(-0.42%)
Dec 16, 2009 2066 2126 2043 2098 0 +42.27(+2.06%)
Dec 15, 2009 2046 2088 2020 2055 0 +2.34(+0.11%)
Dec 14, 2009 2055 2069 2035 2053 0 +68.85(+3.47%)
Dec 11, 2009 1940 1999 1925 1984 0 +43.67(+2.25%)
Dec 10, 2009 1886 1988 1879 1941 0 +61.04(+3.25%)
Dec 09, 2009 1872 1903 1823 1880 0 +4.17(+0.22%)
Dec 08, 2009 1821 1909 1798 1875 0 +49.73(+2.72%)
Dec 07, 2009 1772 1850 1764 1826 0 +47.78(+2.69%)
Dec 04, 2009 1776 1814 1724 1778 0 +40.10(+2.31%)
Dec 03, 2009 1737 1782 1733 1738 0 -6.10(-0.35%)
Dec 02, 2009 1758 1780 1718 1744 0 -12.17(-0.69%)
Dec 01, 2009 1757 1800 1726 1756 0 +0.65(+0.04%)
Nov 30, 2009 1776 1796 1721 1755 0 -28.07(-1.57%)
Nov 27, 2009 1748 1809 1726 1783 0 -47.85(-2.61%)
Nov 25, 2009 1831 1831 1831 0 +17.84(+0.98%)
Nov 24, 2009 1815 1847 1785 1813 0 -8.41(-0.46%)
Nov 23, 2009 1845 1880 1813 1822 0 +19.17(+1.06%)
Nov 20, 2009 1839 1852 1779 1803 0 -49.23(-2.66%)
Nov 19, 2009 1892 1912 1831 1852 0 -72.36(-3.76%)
Nov 18, 2009 1945 1960 1900 1924 0 -23.88(-1.23%)
Nov 17, 2009 1933 1962 1895 1948 0 +12.37(+0.64%)
Nov 16, 2009 1862 1945 1849 1936 0 +83.94(+4.53%)
Nov 13, 2009 1856 1881 1828 1852 0 +15.78(+0.86%)
Nov 12, 2009 1877 1907 1824 1836 0 -40.37(-2.15%)
Nov 11, 2009 1887 1911 1852 1876 0 +16.74(+0.90%)
Nov 10, 2009 1874 1903 1824 1860 0 -16.13(-0.86%)
Nov 09, 2009 1834 1900 1822 1876 0 +60.31(+3.32%)
Nov 06, 2009 1803 1848 1778 1816 0 -26.62(-1.45%)
Nov 05, 2009 1767 1862 1761 1842 0 +74.29(+4.20%)
Nov 04, 2009 1804 1840 1752 1768 0 -30.10(-1.67%)
Nov 03, 2009 1737 1814 1705 1798 0 +45.95(+2.62%)
Nov 02, 2009 1759 1821 1716 1752 0 -9.65(-0.55%)
Oct 30, 2009 1900 1926 1740 1762 0 -137.56(-7.24%)
Oct 29, 2009 1844 1921 1828 1899 0 +75.72(+4.15%)
Oct 28, 2009 1971 1981 1814 1824 0 -153.58(-7.77%)
Oct 27, 2009 2042 2081 1966 1977 0 -70.16(-3.43%)
Oct 26, 2009 2144 2177 2029 2047 0 -87.99(-4.12%)
Oct 23, 2009 2157 2169 2113 2135 0 -65.17(-2.96%)
Oct 22, 2009 2090 2214 2086 2200 0 +104.60(+4.99%)
Oct 21, 2009 2101 2171 2057 2096 0 -20.54(-0.97%)
Oct 20, 2009 2117 2141 2102 2116 0 -43.23(-2.00%)
Oct 19, 2009 2078 2168 2060 2160 0 +97.78(+4.74%)
Oct 16, 2009 2085 2101 2017 2062 0 -36.08(-1.72%)
Oct 15, 2009 2074 2129 2040 2098 0 -9.73(-0.46%)
Oct 14, 2009 2094 2130 2052 2108 0 +54.85(+2.67%)
Oct 13, 2009 2046 2110 2004 2053 0 -9.05(-0.44%)
Oct 12, 2009 2088 2124 2028 2062 0 -19.60(-0.94%)
Oct 09, 2009 2038 2106 2017 2081 0 +31.17(+1.52%)
Oct 08, 2009 1998 2068 1990 2050 0 +66.51(+3.35%)
Oct 07, 2009 1979 2009 1945 1984 0 -4.34(-0.22%)
Oct 06, 2009 1955 2030 1934 1988 0 +36.54(+1.87%)
Oct 05, 2009 1858 1959 1844 1952 0 +95.94(+5.17%)
Oct 02, 2009 1869 1900 1818 1856 0 -50.82(-2.67%)
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.