| Publishing - Newspapers Sector | (CIX: MSECTOR727) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 2660 | 2708 | 2643 | 2698 | 0 | +16.25(+0.61%) |
| May 23, 2013 | 2629 | 2692 | 2599 | 2682 | 0 | +21.77(+0.82%) |
| May 22, 2013 | 2707 | 2746 | 2645 | 2660 | 0 | -57.72(-2.12%) |
| May 21, 2013 | 2682 | 2743 | 2692 | 2718 | 0 | -0.45(-0.02%) |
| May 20, 2013 | 2701 | 2738 | 2691 | 2718 | 0 | +11.17(+0.41%) |
| May 17, 2013 | 2652 | 2723 | 2640 | 2707 | 0 | +71.47(+2.71%) |
| May 16, 2013 | 2677 | 2687 | 2625 | 2636 | 0 | -51.69(-1.92%) |
| May 15, 2013 | 2682 | 2718 | 2657 | 2687 | 0 | +8.82(+0.33%) |
| May 13, 2013 | 2687 | 2707 | 2649 | 2678 | 0 | -16.57(-0.61%) |
| May 10, 2013 | 2627 | 2699 | 2614 | 2695 | 0 | +71.72(+2.73%) |
| May 09, 2013 | 2607 | 2639 | 2576 | 2623 | 0 | +19.65(+0.75%) |
| May 08, 2013 | 2585 | 2613 | 2562 | 2604 | 0 | +7.98(+0.31%) |
| May 07, 2013 | 2591 | 2610 | 2567 | 2596 | 0 | +14.86(+0.58%) |
| May 06, 2013 | 2586 | 2618 | 2561 | 2581 | 0 | -3.34(-0.13%) |
| May 03, 2013 | 2576 | 2610 | 2552 | 2584 | 0 | +23.27(+0.91%) |
| May 02, 2013 | 2520 | 2578 | 2499 | 2561 | 0 | +49.85(+1.99%) |
| May 01, 2013 | 2529 | 2547 | 2494 | 2511 | 0 | -22.38(-0.88%) |
| Apr 30, 2013 | 2519 | 2555 | 2505 | 2533 | 0 | +9.58(+0.38%) |
| Apr 29, 2013 | 2556 | 2572 | 2510 | 2524 | 0 | -37.83(-1.48%) |
| Apr 26, 2013 | 2581 | 2597 | 2541 | 2562 | 0 | -21.13(-0.82%) |
| Apr 25, 2013 | 2536 | 2603 | 2520 | 2583 | 0 | +48.48(+1.91%) |
| Apr 24, 2013 | 2523 | 2568 | 2481 | 2534 | 0 | +7.22(+0.29%) |
| Apr 23, 2013 | 2584 | 2605 | 2502 | 2527 | 0 | -38.40(-1.50%) |
| Apr 22, 2013 | 2537 | 2578 | 2509 | 2565 | 0 | +35.72(+1.41%) |
| Apr 19, 2013 | 2496 | 2548 | 2484 | 2530 | 0 | +41.19(+1.66%) |
| Apr 18, 2013 | 2519 | 2549 | 2474 | 2489 | 0 | -27.12(-1.08%) |
| Apr 17, 2013 | 2579 | 2587 | 2507 | 2516 | 0 | -85.05(-3.27%) |
| Apr 16, 2013 | 2584 | 2610 | 2555 | 2601 | 0 | +42.82(+1.67%) |
| Apr 15, 2013 | 2635 | 2650 | 2554 | 2558 | 0 | -96.68(-3.64%) |
| Apr 12, 2013 | 2645 | 2680 | 2621 | 2655 | 0 | -4.30(-0.16%) |
| Apr 11, 2013 | 2624 | 2680 | 2605 | 2659 | 0 | +35.01(+1.33%) |
| Apr 10, 2013 | 2533 | 2631 | 2529 | 2624 | 0 | +94.06(+3.72%) |
| Apr 09, 2013 | 2544 | 2567 | 2520 | 2530 | 0 | -11.05(-0.43%) |
| Apr 08, 2013 | 2502 | 2545 | 2487 | 2541 | 0 | +45.49(+1.82%) |
| Apr 05, 2013 | 2468 | 2507 | 2447 | 2495 | 0 | -20.28(-0.81%) |
| Apr 04, 2013 | 2512 | 2530 | 2484 | 2516 | 0 | +6.66(+0.27%) |
| Apr 03, 2013 | 2561 | 2569 | 2494 | 2509 | 0 | -46.63(-1.82%) |
| Apr 02, 2013 | 2569 | 2596 | 2533 | 2556 | 0 | -2.41(-0.09%) |
| Apr 01, 2013 | 2609 | 2627 | 2539 | 2558 | 0 | -55.04(-2.11%) |
| Mar 28, 2013 | 2613 | 2613 | 2613 | 0 | -0.66(-0.03%) | |
| Mar 27, 2013 | 2595 | 2634 | 2576 | 2614 | 0 | -0.18(-0.01%) |
| Mar 26, 2013 | 2625 | 2636 | 2593 | 2614 | 0 | +2.23(+0.09%) |
| Mar 25, 2013 | 2606 | 2634 | 2570 | 2612 | 0 | +25.99(+1.01%) |
| Mar 22, 2013 | 2599 | 2616 | 2571 | 2586 | 0 | -2.52(-0.10%) |
| Mar 21, 2013 | 2597 | 2626 | 2570 | 2588 | 0 | -28.13(-1.08%) |
| Mar 20, 2013 | 2606 | 2627 | 2588 | 2616 | 0 | +24.95(+0.96%) |
| Mar 19, 2013 | 2590 | 2617 | 2567 | 2591 | 0 | +7.17(+0.28%) |
| Mar 18, 2013 | 2557 | 2605 | 2544 | 2584 | 0 | -5.88(-0.23%) |
| Mar 15, 2013 | 2594 | 2617 | 2565 | 2590 | 0 | -1.82(-0.07%) |
| Mar 14, 2013 | 2583 | 2609 | 2561 | 2592 | 0 | +15.00(+0.58%) |
| Mar 13, 2013 | 2532 | 2587 | 2519 | 2577 | 0 | +48.36(+1.91%) |
| Mar 12, 2013 | 2515 | 2540 | 2489 | 2529 | 0 | +6.54(+0.26%) |
| Mar 11, 2013 | 2515 | 2536 | 2488 | 2522 | 0 | -0.95(-0.04%) |
| Mar 08, 2013 | 2508 | 2536 | 2474 | 2523 | 0 | +33.12(+1.33%) |
| Mar 07, 2013 | 2440 | 2495 | 2426 | 2490 | 0 | +55.95(+2.30%) |
| Mar 06, 2013 | 2442 | 2487 | 2415 | 2434 | 0 | -17.69(-0.72%) |
| Mar 05, 2013 | 2429 | 2470 | 2411 | 2452 | 0 | +38.17(+1.58%) |
| Mar 04, 2013 | 2379 | 2432 | 2363 | 2413 | 0 | +31.29(+1.31%) |
