Publishing - Newspapers Sector (CIX: MSECTOR727)
4,361.20   -37.20 (-0.85%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 4393 4424 4341 4361 0 -37.20(-0.85%)
May 28, 2015 4414 4452 4346 4398 0 -26.72(-0.60%)
May 27, 2015 4370 4438 4357 4425 0 +57.99(+1.33%)
May 26, 2015 4362 4388 4329 4367 0 +1.27(+0.03%)
May 22, 2015 4366 4366 4366 4366 0 -13.72(-0.31%)
May 21, 2015 4416 4449 4342 4380 0 -58.87(-1.33%)
May 20, 2015 4384 4449 4350 4438 0 +61.48(+1.40%)
May 19, 2015 4356 4392 4331 4377 0 +24.26(+0.56%)
May 18, 2015 4335 4372 4304 4353 0 +9.82(+0.23%)
May 15, 2015 4347 4378 4297 4343 0 +4.76(+0.11%)
May 14, 2015 4305 4365 4273 4338 0 +56.19(+1.31%)
May 13, 2015 4285 4331 4252 4282 0 +4.79(+0.11%)
May 12, 2015 4309 4330 4256 4277 0 -51.03(-1.18%)
May 11, 2015 4288 4373 4283 4328 0 +28.92(+0.67%)
May 08, 2015 4291 4332 4251 4299 0 +41.03(+0.96%)
May 07, 2015 4230 4279 4211 4258 0 +31.66(+0.75%)
May 06, 2015 4264 4282 4201 4227 0 -29.63(-0.70%)
May 05, 2015 4317 4353 4239 4256 0 -72.97(-1.69%)
May 04, 2015 4309 4356 4281 4329 0 +50.39(+1.18%)
May 01, 2015 4234 4298 4189 4279 0 +59.26(+1.40%)
Apr 30, 2015 4215 4311 4180 4220 0 +8.72(+0.21%)
Apr 29, 2015 4278 4289 4194 4211 0 -79.69(-1.86%)
Apr 28, 2015 4246 4298 4217 4290 0 +34.09(+0.80%)
Apr 27, 2015 4355 4375 4242 4256 0 -78.67(-1.81%)
Apr 24, 2015 4315 4343 4267 4335 0 +25.39(+0.59%)
Apr 23, 2015 4259 4349 4248 4310 0 +34.48(+0.81%)
Apr 22, 2015 4355 4361 4224 4275 0 -79.71(-1.83%)
Apr 21, 2015 4343 4376 4259 4355 0 +77.67(+1.82%)
Apr 20, 2015 4264 4298 4241 4277 0 +27.10(+0.64%)
Apr 17, 2015 4338 4354 4235 4250 0 -126.56(-2.89%)
Apr 16, 2015 4334 4394 4306 4377 0 +41.49(+0.96%)
Apr 15, 2015 4375 4388 4317 4335 0 -20.90(-0.48%)
Apr 14, 2015 4363 4391 4328 4356 0 -23.79(-0.54%)
Apr 13, 2015 4395 4419 4358 4380 0 -27.16(-0.62%)
Apr 10, 2015 4403 4444 4367 4407 0 +21.36(+0.49%)
Apr 09, 2015 4389 4407 4327 4386 0 -14.93(-0.34%)
Apr 08, 2015 4382 4436 4362 4401 0 +20.39(+0.47%)
Apr 07, 2015 4381 4471 4336 4380 0 -15.82(-0.36%)
Apr 06, 2015 4477 4533 4338 4396 0 -132.97(-2.94%)
Apr 02, 2015 4526 4531 4521 4529 0 +61.24(+1.37%)
Apr 01, 2015 4504 4531 4411 4468 0 -92.61(-2.03%)
Mar 31, 2015 4480 4589 4432 4560 0 +54.29(+1.20%)
Mar 30, 2015 4481 4526 4462 4506 0 +52.09(+1.17%)
Mar 27, 2015 4397 4465 4387 4454 0 +48.89(+1.11%)
Mar 26, 2015 4384 4444 4364 4405 0 +12.81(+0.29%)
Mar 25, 2015 4442 4480 4388 4392 0 -38.95(-0.88%)
Mar 24, 2015 4439 4471 4402 4431 0 -11.98(-0.27%)
Mar 23, 2015 4467 4504 4435 4443 0 -27.47(-0.61%)
Mar 20, 2015 4472 4504 4439 4471 0 +22.18(+0.50%)
Mar 19, 2015 4455 4485 4402 4449 0 -26.76(-0.60%)
Mar 18, 2015 4443 4510 4415 4475 0 +23.19(+0.52%)
Mar 17, 2015 4420 4478 4393 4452 0 +4.07(+0.09%)
Mar 16, 2015 4379 4461 4349 4448 0 +90.67(+2.08%)
Mar 13, 2015 4373 4397 4282 4357 0 -38.28(-0.87%)
Mar 12, 2015 4303 4421 4291 4396 0 +136.31(+3.20%)
Mar 11, 2015 4194 4291 4157 4259 0 +66.59(+1.59%)
Mar 10, 2015 4228 4239 4178 4193 0 -76.41(-1.79%)
Mar 09, 2015 4237 4287 4215 4269 0 +34.58(+0.82%)
Mar 06, 2015 4222 4271 4197 4235 0 -23.93(-0.56%)
Mar 05, 2015 4264 4291 4210 4259 0 -1.11(-0.03%)
Mar 04, 2015 4260 4343 4231 4260 0 -75.18(-1.73%)
Mar 03, 2015 4344 4356 4319 4335 0 -44.19(-1.01%)
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