Publishing - Newspapers Sector (CIX: MSECTOR727)
4,043.47   -3.31 (-0.08%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1601 1656 1593 1649 0 +89.34(+5.73%)
Nov 29, 2011 1561 1590 1547 1560 0 -10.88(-0.69%)
Nov 28, 2011 1577 1617 1557 1571 0 +16.63(+1.07%)
Nov 25, 2011 1542 1583 1524 1554 0 +5.12(+0.33%)
Nov 23, 2011 1549 1549 1549 0 -36.10(-2.28%)
Nov 22, 2011 1603 1616 1576 1585 0 -19.68(-1.23%)
Nov 21, 2011 1607 1629 1587 1605 0 -32.94(-2.01%)
Nov 18, 2011 1648 1658 1624 1638 0 +1.15(+0.07%)
Nov 17, 2011 1653 1678 1619 1637 0 -21.49(-1.30%)
Nov 16, 2011 1616 1695 1623 1658 0 -1.60(-0.10%)
Nov 15, 2011 1619 1672 1619 1660 0 +20.15(+1.23%)
Nov 14, 2011 1651 1667 1623 1640 0 -19.86(-1.20%)
Nov 11, 2011 1641 1683 1636 1659 0 +41.50(+2.56%)
Nov 10, 2011 1604 1638 1592 1618 0 +21.30(+1.33%)
Nov 09, 2011 1634 1646 1583 1597 0 -83.65(-4.98%)
Nov 08, 2011 1663 1693 1629 1680 0 +27.83(+1.68%)
Nov 07, 2011 1639 1671 1605 1652 0 +9.95(+0.61%)
Nov 04, 2011 1659 1669 1611 1642 0 -35.26(-2.10%)
Nov 03, 2011 1667 1696 1626 1678 0 +35.76(+2.18%)
Nov 02, 2011 1641 1668 1601 1642 0 +31.72(+1.97%)
Nov 01, 2011 1624 1651 1583 1610 0 -70.14(-4.17%)
Oct 31, 2011 1702 1739 1672 1680 0 -71.74(-4.09%)
Oct 28, 2011 1751 1765 1722 1752 0 +3.59(+0.21%)
Oct 27, 2011 1748 1787 1719 1749 0 +61.70(+3.66%)
Oct 26, 2011 1664 1711 1628 1687 0 +46.81(+2.85%)
Oct 25, 2011 1662 1695 1628 1640 0 -49.88(-2.95%)
Oct 24, 2011 1642 1708 1631 1690 0 +56.46(+3.46%)
Oct 21, 2011 1606 1646 1588 1633 0 +55.87(+3.54%)
Oct 20, 2011 1547 1595 1516 1578 0 +32.52(+2.10%)
Oct 19, 2011 1593 1609 1531 1545 0 -47.97(-3.01%)
Oct 18, 2011 1529 1609 1494 1593 0 +66.68(+4.37%)
Oct 17, 2011 1591 1607 1505 1526 0 -82.76(-5.14%)
Oct 14, 2011 1600 1641 1557 1609 0 +16.42(+1.03%)
Oct 13, 2011 1561 1608 1546 1593 0 +0.62(+0.04%)
Oct 12, 2011 1585 1621 1573 1592 0 +26.22(+1.67%)
Oct 11, 2011 1552 1591 1537 1566 0 +7.03(+0.45%)
Oct 10, 2011 1529 1575 1513 1559 0 +61.79(+4.13%)
Oct 07, 2011 1520 1536 1472 1497 0 -15.79(-1.04%)
Oct 06, 2011 1490 1519 1474 1513 0 +43.95(+2.99%)
Oct 05, 2011 1443 1491 1417 1469 0 +35.10(+2.45%)
Oct 04, 2011 1346 1441 1329 1434 0 +69.85(+5.12%)
Oct 03, 2011 1419 1438 1349 1364 0 -63.17(-4.43%)
Sep 30, 2011 1435 1463 1407 1427 0 -32.11(-2.20%)
Sep 29, 2011 1436 1469 1411 1459 0 +57.61(+4.11%)
Sep 28, 2011 1440 1470 1393 1402 0 -55.04(-3.78%)
Sep 27, 2011 1452 1507 1442 1457 0 +20.40(+1.42%)
Sep 26, 2011 1425 1446 1374 1436 0 +25.41(+1.80%)
Sep 23, 2011 1349 1432 1344 1411 0 +53.42(+3.94%)
Sep 22, 2011 1364 1386 1328 1357 0 -52.66(-3.73%)
Sep 21, 2011 1488 1503 1406 1410 0 -80.06(-5.37%)
Sep 20, 2011 1527 1556 1488 1490 0 -45.94(-2.99%)
Sep 19, 2011 1515 1557 1501 1536 0 -31.68(-2.02%)
Sep 16, 2011 1583 1611 1554 1568 0 -4.06(-0.26%)
Sep 15, 2011 1574 1586 1547 1572 0 +15.60(+1.00%)
Sep 14, 2011 1546 1590 1515 1556 0 +19.36(+1.26%)
Sep 13, 2011 1488 1551 1480 1537 0 +54.06(+3.65%)
Sep 12, 2011 1463 1498 1436 1483 0 -21.84(-1.45%)
Sep 09, 2011 1464 1532 1458 1505 0 -13.86(-0.91%)
Sep 08, 2011 1548 1576 1490 1518 0 -49.05(-3.13%)
Sep 07, 2011 1524 1578 1512 1568 0 +70.94(+4.74%)
Sep 06, 2011 1482 1517 1463 1497 0 -41.78(-2.72%)
Sep 02, 2011 1538 1538 1538 0 -88.59(-5.45%)
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