Publishing - Newspapers Sector (CIX: MSECTOR727)
3,736.22   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1425 1479 1400 1466 0 +55.36(+3.92%)
Nov 27, 2008 1343 1419 1317 1411 0 +0.00(+0.00%)
Nov 26, 2008 1343 1419 1317 1411 0 +52.29(+3.85%)
Nov 25, 2008 1314 1382 1253 1359 0 +80.18(+6.27%)
Nov 24, 2008 1176 1302 1137 1278 0 +109.14(+9.33%)
Nov 21, 2008 1197 1222 1082 1169 0 -7.62(-0.65%)
Nov 20, 2008 1279 1292 1161 1177 0 -112.35(-8.71%)
Nov 19, 2008 1396 1416 1187 1289 0 -128.09(-9.04%)
Nov 18, 2008 1395 1442 1368 1417 0 +25.65(+1.84%)
Nov 17, 2008 1419 1450 1351 1392 0 -46.18(-3.21%)
Nov 14, 2008 1517 1544 1402 1438 0 -87.46(-5.73%)
Nov 13, 2008 1486 1544 1385 1525 0 +64.90(+4.44%)
Nov 12, 2008 1545 1565 1448 1460 0 -108.86(-6.94%)
Nov 11, 2008 1637 1642 1522 1569 0 -79.32(-4.81%)
Nov 10, 2008 1750 1769 1617 1649 0 -74.97(-4.35%)
Nov 07, 2008 1748 1760 1663 1724 0 -9.53(-0.55%)
Nov 06, 2008 1835 1867 1709 1733 0 -111.67(-6.05%)
Nov 05, 2008 1882 1921 1826 1845 0 -48.28(-2.55%)
Nov 04, 2008 1820 1915 1769 1893 0 +100.48(+5.61%)
Nov 03, 2008 1771 1853 1737 1793 0 +7.90(+0.44%)
Oct 31, 2008 1704 1853 1675 1785 0 +76.08(+4.45%)
Oct 30, 2008 1648 1732 1627 1709 0 +96.53(+5.99%)
Oct 29, 2008 1625 1674 1567 1612 0 -24.65(-1.51%)
Oct 28, 2008 1524 1642 1470 1637 0 +161.70(+10.96%)
Oct 27, 2008 1534 1579 1442 1475 0 -82.45(-5.29%)
Oct 24, 2008 1495 1613 1452 1558 0 -74.49(-4.56%)
Oct 23, 2008 1604 1675 1474 1632 0 +35.54(+2.23%)
Oct 22, 2008 1670 1720 1569 1596 0 -121.95(-7.10%)
Oct 21, 2008 1796 1847 1701 1718 0 -74.41(-4.15%)
Oct 20, 2008 1807 1843 1717 1793 0 +44.28(+2.53%)
Oct 17, 2008 1718 1839 1674 1749 0 -10.65(-0.61%)
Oct 16, 2008 1823 1861 1683 1759 0 -52.60(-2.90%)
Oct 15, 2008 1987 2010 1792 1812 0 -212.25(-10.49%)
Oct 14, 2008 2076 2219 1980 2024 0 -21.14(-1.03%)
Oct 13, 2008 2070 2213 1913 2045 0 +36.90(+1.84%)
Oct 10, 2008 1920 2103 1791 2008 0 +22.16(+1.12%)
Oct 09, 2008 2236 2247 1972 1986 0 -228.44(-10.32%)
Oct 08, 2008 2220 2374 2127 2215 0 -37.83(-1.68%)
Oct 07, 2008 2515 2395 2206 2252 0 -73.15(-3.15%)
Oct 06, 2008 2338 2363 2179 2326 0 -31.73(-1.35%)
Oct 03, 2008 2487 2529 2320 2357 0 -110.30(-4.47%)
Oct 02, 2008 2577 2625 2440 2468 0 -110.97(-4.30%)
Oct 01, 2008 2583 2639 2476 2579 0 -12.68(-0.49%)
Sep 30, 2008 2633 2666 2508 2591 0 +15.62(+0.61%)
Sep 29, 2008 2669 2716 2492 2576 0 -124.51(-4.61%)
Sep 26, 2008 2671 2733 2613 2700 0 +0.13(+0.00%)
Sep 25, 2008 2655 2802 2641 2700 0 +78.35(+2.99%)
Sep 24, 2008 2678 2744 2602 2622 0 -69.26(-2.57%)
Sep 23, 2008 2749 2818 2654 2691 0 -22.35(-0.82%)
Sep 22, 2008 2790 2829 2675 2713 0 -97.16(-3.46%)
Sep 19, 2008 2880 3056 2689 2810 0 +15.97(+0.57%)
Sep 18, 2008 2570 2919 2545 2794 0 +256.11(+10.09%)
Sep 17, 2008 2546 2610 2504 2538 0 -63.18(-2.43%)
Sep 16, 2008 2547 2635 2484 2602 0 +34.40(+1.34%)
Sep 15, 2008 2637 2716 2553 2567 0 -173.09(-6.32%)
Sep 12, 2008 2749 2833 2709 2740 0 -20.92(-0.76%)
Sep 11, 2008 2666 2776 2644 2761 0 +76.02(+2.83%)
Sep 10, 2008 2726 2748 2648 2685 0 -35.82(-1.32%)
Sep 09, 2008 2800 2866 2712 2721 0 -67.92(-2.44%)
Sep 08, 2008 2690 2817 2656 2789 0 +153.18(+5.81%)
Sep 05, 2008 2615 2668 2561 2636 0 +6.23(+0.24%)
Sep 04, 2008 2719 2725 2603 2629 0 -101.22(-3.71%)
Sep 03, 2008 2673 2750 2636 2731 0 +55.81(+2.09%)
Sep 02, 2008 2714 2775 2630 2675 0 -8.32(-0.31%)
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