Publishing - Newspapers Sector (CIX: MSECTOR727)
3,916.95   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 4020 4043 3908 3917 0 -77.50(-1.94%)
Jan 27, 2015 3958 4036 3933 3994 0 -20.97(-0.52%)
Jan 26, 2015 3964 4032 3920 4015 0 +51.43(+1.30%)
Jan 23, 2015 3961 4013 3922 3964 0 -1.31(-0.03%)
Jan 22, 2015 3937 4019 3862 3965 0 +118.81(+3.09%)
Jan 21, 2015 3807 3868 3764 3846 0 +17.27(+0.45%)
Jan 20, 2015 3835 3862 3767 3829 0 -4.06(-0.11%)
Jan 16, 2015 3748 3850 3745 3833 0 +75.56(+2.01%)
Jan 15, 2015 3758 3758 3736 3758 0 -103.80(-2.69%)
Jan 14, 2015 3871 3896 3785 3862 0 -64.05(-1.63%)
Jan 13, 2015 3926 3926 3926 3926 0 +100.47(+2.63%)
Jan 12, 2015 3876 3887 3805 3825 0 -56.55(-1.46%)
Jan 09, 2015 3885 3934 3860 3882 0 -5.14(-0.13%)
Jan 08, 2015 3846 3915 3823 3887 0 +75.74(+1.99%)
Jan 07, 2015 3807 3834 3743 3811 0 +44.15(+1.17%)
Jan 06, 2015 3860 3865 3730 3767 0 -89.44(-2.32%)
Jan 05, 2015 3878 3902 3816 3856 0 -59.57(-1.52%)
Jan 02, 2015 4079 4098 3876 3916 0 -157.28(-3.86%)
Dec 31, 2014 4073 4073 4073 4073 0 -38.93(-0.95%)
Dec 30, 2014 4125 4140 4078 4112 0 -17.13(-0.41%)
Dec 29, 2014 4071 4144 4054 4129 0 +59.89(+1.47%)
Dec 26, 2014 4068 4093 4042 4069 0 +8.37(+0.21%)
Dec 24, 2014 4061 4061 4061 4061 0 -15.34(-0.38%)
Dec 23, 2014 4055 4114 4039 4076 0 +42.64(+1.06%)
Dec 22, 2014 4047 4084 3965 4034 0 -18.55(-0.46%)
Dec 19, 2014 3982 4079 3921 4052 0 +66.13(+1.66%)
Dec 18, 2014 4004 4028 3932 3986 0 +37.83(+0.96%)
Dec 17, 2014 3843 3966 3826 3948 0 +116.79(+3.05%)
Dec 16, 2014 3832 3903 3831 3832 0 +32.96(+0.87%)
Dec 15, 2014 3859 3893 3766 3799 0 -31.26(-0.82%)
Dec 12, 2014 3838 3903 3797 3830 0 -92.39(-2.36%)
Dec 11, 2014 3972 4011 3903 3922 0 -36.85(-0.93%)
Dec 10, 2014 4004 4050 3933 3959 0 -64.05(-1.59%)
Dec 09, 2014 3908 4030 3885 4023 0 +72.40(+1.83%)
Dec 08, 2014 4009 4028 3919 3951 0 -70.23(-1.75%)
Dec 05, 2014 4020 4075 3988 4021 0 +2.14(+0.05%)
Dec 04, 2014 4089 4114 3995 4019 0 -77.57(-1.89%)
Dec 03, 2014 4015 4117 3991 4096 0 +62.17(+1.54%)
Dec 02, 2014 4004 4080 3981 4034 0 +38.76(+0.97%)
Dec 01, 2014 3950 4036 3914 3995 0 +32.63(+0.82%)
Nov 28, 2014 4008 4024 3949 3963 0 -38.20(-0.95%)
Nov 26, 2014 4001 4001 4001 4001 0 +45.80(+1.16%)
Nov 25, 2014 3968 3988 3909 3955 0 +3.69(+0.09%)
Nov 24, 2014 3870 3960 3863 3951 0 +96.50(+2.50%)
Nov 21, 2014 3919 3923 3823 3855 0 -12.66(-0.33%)
Nov 20, 2014 3813 3894 3804 3868 0 +25.65(+0.67%)
Nov 19, 2014 3874 3880 3803 3842 0 -36.60(-0.94%)
Nov 18, 2014 3822 3908 3815 3879 0 +61.11(+1.60%)
Nov 17, 2014 3833 3866 3793 3817 0 -22.62(-0.59%)
Nov 14, 2014 3815 3866 3796 3840 0 +23.12(+0.61%)
Nov 13, 2014 3833 3892 3790 3817 0 -8.83(-0.23%)
Nov 12, 2014 3775 3847 3760 3826 0 +21.87(+0.57%)
Nov 11, 2014 3794 3827 3756 3804 0 +15.33(+0.40%)
Nov 10, 2014 3745 3806 3728 3789 0 +44.41(+1.19%)
Nov 07, 2014 3775 3805 3698 3744 0 -47.09(-1.24%)
Nov 06, 2014 3757 3809 3713 3791 0 +47.02(+1.26%)
Nov 05, 2014 3803 3816 3706 3744 0 -18.69(-0.50%)
Nov 04, 2014 3847 3854 3731 3763 0 -84.65(-2.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here