Publishing - Newspapers Sector (CIX: MSECTOR727)
4,155.62   +15.71 (+0.38%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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