Publishing - Newspapers Sector (CIX: MSECTOR727)
3,908.32   -17.34 (-0.44%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 2169 2169 2169 0 +49.75(+2.35%)
Dec 28, 2012 2126 2141 2105 2119 0 -17.75(-0.83%)
Dec 27, 2012 2155 2170 2098 2137 0 -12.72(-0.59%)
Dec 26, 2012 2171 2177 2126 2150 0 -19.13(-0.88%)
Dec 24, 2012 2169 2169 2169 0 -21.90(-1.00%)
Dec 21, 2012 2221 2233 2172 2191 0 -42.62(-1.91%)
Dec 20, 2012 2210 2242 2194 2234 0 +22.00(+0.99%)
Dec 19, 2012 2215 2232 2189 2212 0 -1.06(-0.05%)
Dec 18, 2012 2166 2229 2152 2213 0 +50.93(+2.36%)
Dec 17, 2012 2130 2168 2116 2162 0 +38.09(+1.79%)
Dec 14, 2012 2105 2149 2106 2124 0 -16.06(-0.75%)
Dec 13, 2012 2159 2176 2118 2140 0 -29.15(-1.34%)
Dec 12, 2012 2175 2204 2154 2169 0 -2.84(-0.13%)
Dec 11, 2012 2169 2190 2149 2172 0 +19.12(+0.89%)
Dec 10, 2012 2151 2181 2125 2153 0 -1.82(-0.08%)
Dec 07, 2012 2149 2170 2131 2154 0 +10.95(+0.51%)
Dec 06, 2012 2138 2161 2124 2143 0 -1.35(-0.06%)
Dec 05, 2012 2118 2159 2085 2145 0 +24.97(+1.18%)
Dec 04, 2012 2146 2160 2109 2120 0 -20.95(-0.98%)
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%)
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