Publishing - Newspapers Sector (CIX: MSECTOR727)
4,287.41   +105.80 (+2.53%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 4163 4234 4152 4211 0 +55.97(+1.35%)
Jul 17, 2014 4188 4227 4141 4155 0 -60.97(-1.45%)
Jul 16, 2014 4237 4272 4175 4216 0 +15.13(+0.36%)
Jul 15, 2014 4183 4237 4144 4201 0 +4.18(+0.10%)
Jul 14, 2014 4250 4259 4172 4197 0 -4.01(-0.10%)
Jul 11, 2014 4237 4262 4160 4201 0 -37.66(-0.89%)
Jul 10, 2014 4210 4282 4185 4239 0 -45.76(-1.07%)
Jul 09, 2014 4136 4304 4201 4284 0 +79.94(+1.90%)
Jul 08, 2014 4267 4277 4152 4204 0 -70.09(-1.64%)
Jul 07, 2014 4330 4341 4246 4274 0 -65.64(-1.51%)
Jul 03, 2014 4340 4340 4340 0 +77.67(+1.82%)
Jul 02, 2014 4260 4324 4220 4262 0 +1.58(+0.04%)
Jul 01, 2014 4202 4294 4190 4261 0 +69.33(+1.65%)
Jun 30, 2014 4160 4228 4129 4192 0 +40.16(+0.97%)
Jun 27, 2014 4082 4197 4069 4151 0 +54.85(+1.34%)
Jun 26, 2014 4149 4180 4064 4096 0 -56.54(-1.36%)
Jun 25, 2014 3946 4180 3932 4153 0 +211.25(+5.36%)
Jun 24, 2014 3943 4005 3906 3942 0 +7.21(+0.18%)
Jun 23, 2014 3950 3975 3899 3935 0 -14.20(-0.36%)
Jun 20, 2014 3968 4015 3893 3949 0 -6.02(-0.15%)
Jun 19, 2014 3955 3989 3914 3955 0 +3.24(+0.08%)
Jun 18, 2014 3914 3965 3874 3952 0 +37.37(+0.95%)
Jun 17, 2014 3882 3948 3862 3914 0 +30.87(+0.80%)
Jun 16, 2014 3864 3913 3839 3883 0 +16.63(+0.43%)
Jun 13, 2014 3891 3911 3837 3867 0 -19.17(-0.49%)
Jun 12, 2014 3871 3958 3851 3886 0 -70.39(-1.78%)
Jun 11, 2014 3877 3983 3919 3956 0 -13.16(-0.33%)
Jun 10, 2014 3965 3990 3913 3969 0 +40.89(+1.04%)
Jun 06, 2014 3974 4003 3905 3929 0 -28.68(-0.72%)
Jun 05, 2014 3898 3968 3850 3957 0 +69.91(+1.80%)
Jun 04, 2014 3861 3914 3831 3887 0 -6.26(-0.16%)
Jun 03, 2014 3863 3912 3837 3894 0 +11.31(+0.29%)
Jun 02, 2014 3846 3906 3807 3882 0 +88.76(+2.34%)
May 30, 2014 3809 3834 3761 3794 0 -19.06(-0.50%)
May 29, 2014 3843 3864 3783 3813 0 -14.86(-0.39%)
May 28, 2014 3743 3855 3778 3827 0 +23.21(+0.61%)
May 27, 2014 3815 3848 3767 3804 0 +12.89(+0.34%)
May 23, 2014 3791 3791 3791 0 +31.41(+0.84%)
May 22, 2014 3747 3783 3723 3760 0 +12.09(+0.32%)
May 21, 2014 3730 3786 3699 3748 0 +36.85(+0.99%)
May 20, 2014 3774 3786 3688 3711 0 -75.43(-1.99%)
May 19, 2014 3741 3812 3729 3786 0 +39.40(+1.05%)
May 16, 2014 3704 3756 3656 3747 0 +43.86(+1.18%)
May 15, 2014 3700 3727 3604 3703 0 -24.06(-0.65%)
May 14, 2014 3808 3818 3710 3727 0 -87.02(-2.28%)
May 13, 2014 3854 3874 3769 3814 0 -41.89(-1.09%)
May 12, 2014 3776 3887 3773 3856 0 +109.38(+2.92%)
May 09, 2014 3667 3770 3649 3747 0 +81.62(+2.23%)
May 08, 2014 3624 3771 3646 3665 0 -37.44(-1.01%)
May 07, 2014 3724 3800 3650 3703 0 -11.12(-0.30%)
May 06, 2014 3740 3766 3694 3714 0 -38.60(-1.03%)
May 05, 2014 3724 3780 3690 3752 0 -1.51(-0.04%)
May 02, 2014 3740 3807 3703 3754 0 +14.71(+0.39%)
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