Publishing - Newspapers Sector (CIX: MSECTOR727)
3,548.83   +6.20 (+0.18%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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