Publishing - Newspapers Sector (CIX: MSECTOR727)
4,043.47   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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