Publishing - Newspapers Sector (CIX: MSECTOR727)
4,155.02   +15.10 (+0.36%)
Streaming Delayed Price  /  Updated: 12:42 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1916 1937 1889 1914 0 -20.46(-1.06%)
Nov 29, 2010 1893 1947 1875 1935 0 +27.18(+1.42%)
Nov 26, 2010 1905 1944 1892 1908 0 -10.40(-0.54%)
Nov 24, 2010 1890 1918 1918 1918 0 +39.55(+2.11%)
Nov 23, 2010 1890 1926 1850 1879 0 -22.41(-1.18%)
Nov 22, 2010 1874 1921 1858 1901 0 +15.50(+0.82%)
Nov 19, 2010 1878 1896 1860 1885 0 +4.30(+0.23%)
Nov 18, 2010 1876 1903 1851 1881 0 +36.41(+1.97%)
Nov 17, 2010 1860 1882 1828 1845 0 -4.64(-0.25%)
Nov 16, 2010 1857 1915 1835 1849 0 -23.62(-1.26%)
Nov 15, 2010 1894 1912 1860 1873 0 -17.09(-0.90%)
Nov 12, 2010 1905 1936 1883 1890 0 -34.25(-1.78%)
Nov 11, 2010 1870 1958 1859 1924 0 +36.82(+1.95%)
Nov 10, 2010 1891 1922 1869 1888 0 -22.12(-1.16%)
Nov 09, 2010 1952 1960 1898 1910 0 -24.42(-1.26%)
Nov 08, 2010 1909 1969 1902 1934 0 -2.79(-0.14%)
Nov 05, 2010 1899 1967 1893 1937 0 +22.94(+1.20%)
Nov 04, 2010 1856 1935 1840 1914 0 +56.28(+3.03%)
Nov 03, 2010 1853 1899 1818 1858 0 -12.67(-0.68%)
Nov 02, 2010 1844 1884 1827 1870 0 +51.26(+2.82%)
Nov 01, 2010 1867 1895 1796 1819 0 -24.31(-1.32%)
Oct 29, 2010 1816 1863 1790 1843 0 +25.46(+1.40%)
Oct 28, 2010 1811 1858 1799 1818 0 -2.83(-0.16%)
Oct 27, 2010 1822 1847 1793 1821 0 +1.05(+0.06%)
Oct 25, 2010 1840 1865 1809 1820 0 -7.73(-0.42%)
Oct 22, 2010 1815 1855 1807 1827 0 -4.10(-0.22%)
Oct 21, 2010 1852 1876 1808 1832 0 -2.75(-0.15%)
Oct 20, 2010 1855 1879 1820 1834 0 -14.96(-0.81%)
Oct 19, 2010 1864 1896 1828 1849 0 -45.32(-2.39%)
Oct 18, 2010 1919 1940 1871 1895 0 -26.75(-1.39%)
Oct 15, 2010 2025 2029 1892 1921 0 -96.50(-4.78%)
Oct 14, 2010 2006 2061 1994 2018 0 -64.43(-3.09%)
Oct 13, 2010 2057 2113 2035 2082 0 +39.44(+1.93%)
Oct 12, 2010 2045 2069 2011 2043 0 -2.93(-0.14%)
Oct 11, 2010 1976 2078 1983 2046 0 +45.31(+2.27%)
Oct 08, 2010 2000 2020 1909 2000 0 +88.00(+4.60%)
Oct 07, 2010 1897 1937 1894 1912 0 +2.56(+0.13%)
Oct 06, 2010 1927 1943 1891 1910 0 -21.22(-1.10%)
Oct 05, 2010 1917 1941 1899 1931 0 +36.44(+1.92%)
Oct 04, 2010 1918 1939 1878 1895 0 -30.14(-1.57%)
Oct 01, 2010 1925 1938 1889 1925 0 +28.03(+1.48%)
Sep 30, 2010 1879 1943 1855 1897 0 -5.64(-0.30%)
Sep 29, 2010 1884 1925 1881 1902 0 -6.33(-0.33%)
Sep 28, 2010 1833 1913 1837 1909 0 +44.83(+2.41%)
Sep 27, 2010 1842 1894 1850 1864 0 -11.41(-0.61%)
Sep 24, 2010 1860 1902 1850 1875 0 +35.31(+1.92%)
Sep 23, 2010 1798 1895 1786 1840 0 +12.56(+0.69%)
Sep 22, 2010 1876 1896 1807 1827 0 -77.79(-4.08%)
Sep 21, 2010 1921 1984 1884 1905 0 -54.05(-2.76%)
Sep 20, 2010 1896 1967 1896 1959 0 +60.82(+3.20%)
Sep 17, 2010 1886 1929 1858 1898 0 -22.86(-1.19%)
Sep 15, 2010 1890 1940 1886 1921 0 -15.53(-0.80%)
Sep 14, 2010 1916 1959 1901 1937 0 -14.41(-0.74%)
Sep 13, 2010 1904 1968 1896 1951 0 +38.49(+2.01%)
Sep 10, 2010 1871 1927 1890 1913 0 +16.28(+0.86%)
Sep 09, 2010 1880 1934 1875 1896 0 +9.58(+0.51%)
Sep 08, 2010 1865 1923 1855 1887 0 +13.92(+0.74%)
Sep 07, 2010 1921 1944 1863 1873 0 -83.34(-4.26%)
Sep 03, 2010 1956 1956 1956 0 +39.44(+2.06%)
Sep 02, 2010 1842 1924 1845 1917 0 +70.78(+3.83%)
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