Publishing - Newspapers Sector (CIX: MSECTOR727)
4,052.26   +66.13 (+1.66%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2153 2183 2105 2141 0 -9.46(-0.44%)
Nov 29, 2012 2124 2168 2106 2150 0 +36.44(+1.72%)
Nov 28, 2012 2067 2120 2053 2114 0 +27.76(+1.33%)
Nov 27, 2012 2044 2121 2058 2086 0 -2.66(-0.13%)
Nov 26, 2012 2092 2126 2063 2089 0 -13.34(-0.63%)
Nov 24, 2012 2062 2110 2073 2102 0 +0.00(+0.00%)
Nov 23, 2012 2062 2110 2073 2102 0 +20.38(+0.98%)
Nov 21, 2012 2082 2082 2082 0 +13.64(+0.66%)
Nov 20, 2012 2033 2083 2040 2068 0 -2.88(-0.14%)
Nov 19, 2012 2055 2083 2029 2071 0 +38.12(+1.88%)
Nov 16, 2012 2015 2043 1977 2033 0 +15.55(+0.77%)
Nov 15, 2012 2015 2056 1989 2017 0 +1.87(+0.09%)
Nov 14, 2012 2059 2071 2005 2015 0 -44.11(-2.14%)
Nov 13, 2012 2019 2076 2031 2059 0 +13.27(+0.65%)
Nov 12, 2012 2077 2092 2029 2046 0 -28.66(-1.38%)
Nov 09, 2012 2027 2098 2013 2075 0 +39.74(+1.95%)
Nov 08, 2012 2049 2074 2019 2035 0 -14.75(-0.72%)
Nov 07, 2012 2109 2119 2041 2050 0 -76.98(-3.62%)
Nov 06, 2012 2112 2149 2085 2127 0 +33.91(+1.62%)
Nov 05, 2012 2116 2137 2077 2093 0 -26.78(-1.26%)
Nov 02, 2012 2125 2158 2084 2120 0 +10.70(+0.51%)
Nov 01, 2012 2065 2115 2046 2109 0 +53.98(+2.63%)
Oct 31, 2012 2062 2086 2028 2055 0 +8.44(+0.41%)
Oct 26, 2012 2047 2047 2047 0 -9.04(-0.44%)
Oct 25, 2012 2176 2181 2040 2056 0 -126.58(-5.80%)
Oct 24, 2012 2195 2203 2164 2182 0 -6.14(-0.28%)
Oct 23, 2012 2197 2208 2155 2188 0 -41.93(-1.88%)
Oct 19, 2012 2268 2277 2193 2230 0 -41.29(-1.82%)
Oct 18, 2012 2284 2298 2259 2272 0 -16.26(-0.71%)
Oct 17, 2012 2280 2306 2256 2288 0 +2.64(+0.12%)
Oct 16, 2012 2247 2304 2222 2285 0 +39.48(+1.76%)
Oct 15, 2012 2243 2283 2155 2246 0 +17.04(+0.76%)
Oct 12, 2012 2227 2247 2189 2229 0 +8.60(+0.39%)
Oct 11, 2012 2226 2256 2206 2220 0 +18.11(+0.82%)
Oct 10, 2012 2180 2227 2181 2202 0 -8.38(-0.38%)
Oct 09, 2012 2231 2240 2184 2210 0 -22.68(-1.02%)
Oct 08, 2012 2229 2262 2219 2233 0 -29.82(-1.32%)
Oct 06, 2012 2264 2294 2240 2263 0 +0.00(+0.00%)
Oct 05, 2012 2264 2294 2240 2263 0 +11.97(+0.53%)
Oct 04, 2012 2233 2265 2209 2251 0 +33.43(+1.51%)
Oct 03, 2012 2220 2242 2200 2217 0 -0.60(-0.03%)
Oct 02, 2012 2207 2237 2189 2218 0 +14.81(+0.67%)
Oct 01, 2012 2211 2243 2187 2203 0 +11.35(+0.52%)
Sep 28, 2012 2205 2225 2180 2192 0 -21.32(-0.96%)
Sep 27, 2012 2193 2228 2179 2213 0 +26.22(+1.20%)
Sep 26, 2012 2210 2226 2173 2187 0 -17.45(-0.79%)
Sep 25, 2012 2252 2267 2198 2204 0 -35.42(-1.58%)
Sep 24, 2012 2257 2339 2220 2240 0 -18.59(-0.82%)
Sep 21, 2012 2264 2278 2215 2258 0 +14.16(+0.63%)
Sep 20, 2012 2184 2269 2199 2244 0 +22.31(+1.00%)
Sep 19, 2012 2186 2245 2172 2222 0 +41.84(+1.92%)
Sep 18, 2012 2203 2227 2156 2180 0 -19.59(-0.89%)
Sep 17, 2012 2192 2217 2167 2200 0 +5.64(+0.26%)
Sep 14, 2012 2173 2219 2163 2194 0 +26.13(+1.21%)
Sep 13, 2012 2132 2185 2116 2168 0 +34.48(+1.62%)
Sep 12, 2012 2135 2143 2107 2133 0 +8.65(+0.41%)
Sep 11, 2012 2088 2153 2078 2125 0 +38.79(+1.86%)
Sep 10, 2012 2069 2099 2063 2086 0 +12.26(+0.59%)
Sep 07, 2012 2082 2097 2057 2074 0 -3.86(-0.19%)
Sep 06, 2012 2043 2088 2032 2078 0 +45.10(+2.22%)
Sep 05, 2012 2048 2070 2006 2032 0 -10.07(-0.49%)
Sep 04, 2012 2005 2056 1980 2043 0 +38.31(+1.91%)
Aug 31, 2012 2004 2004 2004 0 +4.12(+0.21%)
Aug 30, 2012 1999 2019 1983 2000 0 -6.47(-0.32%)
Aug 29, 2012 2000 2017 1983 2007 0 +11.56(+0.58%)
Aug 27, 2012 1989 2034 1987 1995 0 -23.10(-1.14%)
Aug 24, 2012 1967 2026 1987 2018 0 +13.15(+0.66%)
Aug 23, 2012 1985 2021 1989 2005 0 -10.64(-0.53%)
Aug 22, 2012 2027 2042 1995 2016 0 -15.31(-0.75%)
Aug 21, 2012 2044 2068 2025 2031 0 -7.58(-0.37%)
Aug 20, 2012 2029 2056 2013 2038 0 +3.55(+0.17%)
Aug 17, 2012 2026 2049 2012 2035 0 +12.01(+0.59%)
Aug 16, 2012 1995 2036 1987 2023 0 +30.96(+1.55%)
Aug 15, 2012 1986 2015 1965 1992 0 +1.29(+0.07%)
Aug 14, 2012 1997 2015 1978 1991 0 +0.17(+0.01%)
Aug 13, 2012 1948 2004 1961 1990 0 +9.94(+0.50%)
Aug 11, 2012 1964 1994 1950 1981 0 +0.00(+0.00%)
Aug 10, 2012 1964 1994 1950 1981 0 +3.45(+0.17%)
Aug 09, 2012 1972 2001 1936 1977 0 +5.34(+0.27%)
Aug 08, 2012 1928 1990 1919 1972 0 +41.73(+2.16%)
Aug 07, 2012 1924 1952 1911 1930 0 +16.51(+0.86%)
Aug 06, 2012 1884 1929 1875 1914 0 +34.96(+1.86%)
Aug 03, 2012 1870 1911 1848 1879 0 +45.05(+2.46%)
Aug 02, 2012 1838 1863 1811 1833 0 -16.71(-0.90%)
Aug 01, 2012 1869 1892 1843 1850 0 -8.01(-0.43%)
Jul 31, 2012 1866 1880 1846 1858 0 -8.12(-0.44%)
Jul 30, 2012 1892 1910 1855 1866 0 -24.48(-1.29%)
Jul 27, 2012 1880 1914 1846 1891 0 +43.43(+2.35%)
Jul 26, 2012 1841 1881 1808 1847 0 +32.78(+1.81%)
Jul 25, 2012 1826 1845 1804 1815 0 +0.73(+0.04%)
Jul 24, 2012 1851 1854 1792 1814 0 -38.19(-2.06%)
Jul 23, 2012 1877 1890 1832 1852 0 -51.61(-2.71%)
Jul 20, 2012 1913 1933 1889 1904 0 -18.84(-0.98%)
Jul 19, 2012 1923 1961 1904 1923 0 +0.36(+0.02%)
Jul 18, 2012 1902 1936 1885 1922 0 +19.55(+1.03%)
Jul 17, 2012 1911 1928 1878 1903 0 +1.93(+0.10%)
Jul 16, 2012 1889 1953 1846 1901 0 +18.67(+0.99%)
Jul 14, 2012 1875 1908 1861 1882 0 +0.00(+0.00%)
Jul 13, 2012 1875 1908 1861 1882 0 +19.25(+1.03%)
Jul 12, 2012 1871 1897 1842 1863 0 -21.65(-1.15%)
Jul 11, 2012 1903 1913 1855 1884 0 -19.10(-1.00%)
Jul 10, 2012 1926 1941 1879 1904 0 -12.60(-0.66%)
Jul 09, 2012 1902 1939 1897 1916 0 -19.75(-1.02%)
Jul 06, 2012 1930 1957 1916 1936 0 -14.69(-0.75%)
Jul 05, 2012 1961 1970 1929 1951 0 -20.85(-1.06%)
Jul 03, 2012 1971 1971 1971 0 +1.82(+0.09%)
Jul 02, 2012 1954 1979 1915 1970 0 +30.00(+1.55%)
Jun 30, 2012 1953 1966 1913 1940 0 -0.85(-0.04%)
Jun 29, 2012 1953 1966 1913 1940 0 +22.07(+1.15%)
Jun 28, 2012 1880 1926 1862 1918 0 +26.63(+1.41%)
Jun 27, 2012 1855 1908 1845 1892 0 +42.93(+2.32%)
Jun 26, 2012 1803 1870 1791 1849 0 +60.06(+3.36%)
Jun 25, 2012 1802 1815 1774 1789 0 -37.78(-2.07%)
Jun 22, 2012 1829 1847 1800 1827 0 +17.84(+0.99%)
Jun 21, 2012 1816 1856 1768 1809 0 -1.63(-0.09%)
Jun 20, 2012 1819 1834 1787 1810 0 -5.21(-0.29%)
Jun 19, 2012 1799 1829 1783 1816 0 +25.33(+1.42%)
Jun 18, 2012 1781 1806 1766 1790 0 +3.09(+0.17%)
Jun 15, 2012 1773 1795 1754 1787 0 +21.82(+1.24%)
Jun 14, 2012 1739 1776 1723 1765 0 +33.48(+1.93%)
Jun 13, 2012 1755 1762 1723 1732 0 -24.43(-1.39%)
Jun 12, 2012 1728 1761 1714 1756 0 +31.34(+1.82%)
Jun 11, 2012 1771 1776 1718 1725 0 -29.63(-1.69%)
Jun 08, 2012 1733 1764 1713 1755 0 +16.14(+0.93%)
Jun 07, 2012 1779 1784 1729 1738 0 -11.30(-0.65%)
Jun 06, 2012 1710 1763 1697 1750 0 +47.29(+2.78%)
Jun 05, 2012 1678 1721 1664 1702 0 +11.78(+0.70%)
Jun 04, 2012 1685 1704 1663 1691 0 +6.83(+0.41%)
Jun 02, 2012 1700 1721 1669 1684 0 +0.00(+0.00%)
Jun 01, 2012 1700 1721 1669 1684 0 -56.64(-3.25%)
May 31, 2012 1740 1758 1705 1740 0 +7.70(+0.44%)
May 30, 2012 1741 1751 1712 1733 0 -28.92(-1.64%)
May 29, 2012 1748 1777 1733 1762 0 +30.32(+1.75%)
May 25, 2012 1731 1731 1731 0 +0.09(+0.01%)
May 24, 2012 1710 1744 1688 1731 0 +27.17(+1.59%)
May 23, 2012 1688 1716 1661 1704 0 +4.42(+0.26%)
May 22, 2012 1709 1737 1685 1700 0 -3.24(-0.19%)
May 21, 2012 1710 1734 1687 1703 0 -4.35(-0.25%)
May 18, 2012 1728 1742 1691 1707 0 -15.00(-0.87%)
May 17, 2012 1734 1773 1718 1722 0 -26.63(-1.52%)
May 16, 2012 1758 1788 1739 1749 0 +5.19(+0.30%)
May 15, 2012 1737 1778 1725 1744 0 +5.29(+0.30%)
May 14, 2012 1734 1761 1719 1738 0 -16.01(-0.91%)
May 11, 2012 1744 1773 1733 1754 0 -2.82(-0.16%)
May 10, 2012 1776 1820 1740 1757 0 -5.10(-0.29%)
May 09, 2012 1744 1826 1729 1762 0 -3.70(-0.21%)
May 08, 2012 1748 1780 1725 1766 0 +5.05(+0.29%)
May 07, 2012 1729 1785 1724 1761 0 +1.51(+0.09%)
May 04, 2012 1811 1816 1740 1759 0 -59.32(-3.26%)
May 03, 2012 1837 1847 1802 1819 0 -22.35(-1.21%)
May 02, 2012 1836 1859 1825 1841 0 +0.85(+0.05%)
May 01, 2012 1845 1873 1830 1840 0 -1.85(-0.10%)
Apr 30, 2012 1859 1865 1815 1842 0 -22.78(-1.22%)
Apr 27, 2012 1831 1875 1833 1865 0 +26.47(+1.44%)
Apr 26, 2012 1843 1865 1824 1838 0 -3.69(-0.20%)
Apr 25, 2012 1813 1861 1811 1842 0 +30.96(+1.71%)
Apr 24, 2012 1820 1840 1802 1811 0 -2.71(-0.15%)
Apr 23, 2012 1821 1833 1786 1814 0 -32.15(-1.74%)
Apr 20, 2012 1837 1871 1837 1846 0 +2.26(+0.12%)
Apr 19, 2012 1843 1874 1820 1844 0 +9.28(+0.51%)
Apr 18, 2012 1859 1869 1829 1834 0 -32.69(-1.75%)
Apr 17, 2012 1854 1895 1845 1867 0 +23.42(+1.27%)
Apr 16, 2012 1934 1946 1815 1844 0 -85.16(-4.41%)
Apr 13, 2012 1927 1948 1902 1929 0 -5.67(-0.29%)
Apr 12, 2012 1898 1941 1890 1935 0 +38.43(+2.03%)
Apr 11, 2012 1890 1911 1866 1896 0 +31.05(+1.66%)
Apr 10, 2012 1896 1920 1857 1865 0 -41.29(-2.17%)
Apr 09, 2012 1866 1915 1875 1906 0 -19.23(-1.00%)
Apr 05, 2012 1925 1944 1908 1926 0 -6.28(-0.33%)
Apr 04, 2012 1915 1950 1908 1932 0 -24.53(-1.25%)
Apr 03, 2012 1977 1990 1937 1956 0 -23.63(-1.19%)
Apr 02, 2012 1969 2000 1945 1980 0 +7.01(+0.36%)
Mar 30, 2012 1967 1993 1935 1973 0 +16.92(+0.87%)
Mar 29, 2012 1962 1980 1915 1956 0 -19.51(-0.99%)
Mar 28, 2012 2015 2018 1959 1976 0 -39.17(-1.94%)
Mar 27, 2012 2021 2058 2006 2015 0 -27.28(-1.34%)
Mar 26, 2012 2028 2048 2006 2042 0 +40.78(+2.04%)
Mar 23, 2012 1954 2013 1958 2001 0 +19.41(+0.98%)
Mar 22, 2012 1964 2003 1967 1982 0 -21.79(-1.09%)
Mar 21, 2012 1991 2025 1988 2004 0 -3.97(-0.20%)
Mar 20, 2012 1992 2026 1979 2008 0 -1.02(-0.05%)
Mar 19, 2012 1991 2033 1972 2009 0 +7.64(+0.38%)
Mar 16, 2012 2005 2020 1981 2001 0 -4.03(-0.20%)
Mar 15, 2012 1948 2009 1952 2005 0 +37.36(+1.90%)
Mar 14, 2012 1951 1992 1945 1968 0 -8.49(-0.43%)
Mar 13, 2012 1926 1985 1932 1976 0 +39.02(+2.01%)
Mar 12, 2012 1934 1958 1912 1937 0 +6.16(+0.32%)
Mar 09, 2012 1933 1962 1915 1931 0 +2.35(+0.12%)
Mar 08, 2012 1934 1953 1910 1929 0 +12.57(+0.66%)
Mar 07, 2012 1897 1933 1903 1916 0 -8.15(-0.42%)
Mar 06, 2012 1941 1961 1911 1924 0 -37.06(-1.89%)
Mar 05, 2012 1921 1972 1913 1961 0 +21.03(+1.08%)
Mar 02, 2012 1969 1983 1927 1940 0 -27.95(-1.42%)
Mar 01, 2012 1970 1993 1946 1968 0 +8.45(+0.43%)
Feb 29, 2012 1988 2015 1942 1960 0 -25.15(-1.27%)
Feb 28, 2012 1995 2021 1962 1985 0 -22.77(-1.13%)
Feb 27, 2012 1999 2031 1972 2008 0 -2.27(-0.11%)
Feb 24, 2012 2013 2046 1983 2010 0 -0.68(-0.03%)
Feb 23, 2012 1997 2022 1955 2011 0 +12.32(+0.62%)
Feb 22, 2012 1982 2046 1963 1998 0 +23.71(+1.20%)
Feb 21, 2012 1998 2008 1949 1975 0 -22.23(-1.11%)
Feb 17, 2012 1997 1997 1997 0 +10.23(+0.52%)
Feb 16, 2012 1956 1998 1945 1987 0 +35.51(+1.82%)
Feb 15, 2012 1954 1982 1927 1951 0 -16.45(-0.84%)
Feb 14, 2012 1974 1987 1938 1968 0 -16.63(-0.84%)
Feb 13, 2012 1985 2009 1961 1984 0 +20.44(+1.04%)
Feb 10, 2012 1972 1989 1947 1964 0 -36.59(-1.83%)
Feb 09, 2012 2006 2018 1971 2000 0 -3.47(-0.17%)
Feb 08, 2012 1980 2026 1968 2004 0 +27.77(+1.41%)
Feb 07, 2012 1997 2023 1954 1976 0 -22.98(-1.15%)
Feb 06, 2012 1960 2022 1966 1999 0 +2.45(+0.12%)
Feb 03, 2012 1979 2020 1952 1997 0 +43.80(+2.24%)
Feb 02, 2012 1950 1988 1934 1953 0 -6.28(-0.32%)
Feb 01, 2012 1939 1981 1925 1959 0 +35.57(+1.85%)
Jan 31, 2012 1957 1970 1911 1923 0 -21.55(-1.11%)
Jan 30, 2012 1998 2021 1924 1945 0 -80.43(-3.97%)
Jan 27, 2012 2030 2051 1986 2025 0 -8.56(-0.42%)
Jan 26, 2012 2053 2086 2015 2034 0 -13.35(-0.65%)
Jan 25, 2012 2024 2060 2002 2047 0 +19.39(+0.96%)
Jan 24, 2012 2008 2046 1983 2028 0 +11.25(+0.56%)
Jan 23, 2012 1991 2051 1993 2017 0 +1.47(+0.07%)
Jan 20, 2012 1987 2046 1976 2015 0 +13.88(+0.69%)
Jan 19, 2012 1999 2030 1969 2001 0 +3.71(+0.19%)
Jan 18, 2012 1955 2008 1961 1998 0 +28.65(+1.46%)
Jan 17, 2012 1988 2005 1954 1969 0 +6.13(+0.31%)
Jan 13, 2012 1963 1963 1963 0 -5.97(-0.30%)
Jan 12, 2012 1950 1993 1936 1969 0 +9.20(+0.47%)
Jan 11, 2012 1920 1973 1927 1960 0 +21.91(+1.13%)
Jan 10, 2012 1913 1955 1902 1938 0 +49.67(+2.63%)
Jan 09, 2012 1866 1907 1867 1888 0 +4.01(+0.21%)
Jan 06, 2012 1873 1896 1848 1884 0 +9.86(+0.53%)
Jan 05, 2012 1843 1898 1840 1874 0 +2.74(+0.15%)
Jan 04, 2012 1875 1891 1846 1871 0 +27.22(+1.48%)
Dec 30, 2011 1856 1888 1835 1844 0 -11.48(-0.62%)
Dec 29, 2011 1832 1863 1822 1856 0 +28.04(+1.53%)
Dec 28, 2011 1870 1876 1813 1828 0 -33.74(-1.81%)
Dec 27, 2011 1856 1879 1841 1861 0 -4.59(-0.25%)
Dec 23, 2011 1866 1866 1866 0 +52.60(+2.90%)
Dec 21, 2011 1790 1819 1757 1813 0 +22.28(+1.24%)
Dec 20, 2011 1753 1809 1750 1791 0 +67.74(+3.93%)
Dec 19, 2011 1770 1781 1711 1723 0 -35.29(-2.01%)
Dec 16, 2011 1763 1808 1735 1759 0 +9.30(+0.53%)
Dec 15, 2011 1778 1792 1739 1749 0 -1.42(-0.08%)
Dec 14, 2011 1766 1785 1735 1751 0 -16.64(-0.94%)
Dec 13, 2011 1804 1837 1753 1767 0 -34.56(-1.92%)
Dec 12, 2011 1771 1812 1748 1802 0 +8.11(+0.45%)
Dec 09, 2011 1696 1810 1708 1794 0 +83.65(+4.89%)
Dec 08, 2011 1811 1824 1700 1710 0 -95.11(-5.27%)
Dec 07, 2011 1742 1860 1721 1805 0 +46.90(+2.67%)
Dec 06, 2011 1774 1793 1745 1758 0 -19.20(-1.08%)
Dec 05, 2011 1756 1855 1719 1778 0 +43.15(+2.49%)
Dec 02, 2011 1681 1754 1680 1735 0 +55.55(+3.31%)
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