Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publishing - Books Sector (CIX: MSECTOR729 )

2,308.02 UNCHANGED
Last Price Updated: 9:58 AM EDT, Oct 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1282 1302 1278 1295 0 -6.69(-0.51%)
Nov 29, 2010 1294 1306 1282 1302 0 -10.48(-0.80%)
Nov 26, 2010 1306 1320 1303 1312 0 -10.77(-0.81%)
Nov 24, 2010 1310 1323 1323 1323 0 +19.55(+1.50%)
Nov 23, 2010 1316 1319 1293 1303 0 -24.86(-1.87%)
Nov 22, 2010 1325 1332 1314 1328 0 +0.68(+0.05%)
Nov 19, 2010 1326 1329 1316 1327 0 -4.22(-0.32%)
Nov 18, 2010 1339 1343 1326 1332 0 +2.92(+0.22%)
Nov 17, 2010 1327 1337 1319 1329 0 +2.96(+0.22%)
Nov 16, 2010 1342 1348 1316 1326 0 -39.18(-2.87%)
Nov 15, 2010 1371 1378 1361 1365 0 -3.76(-0.27%)
Nov 12, 2010 1373 1385 1364 1369 0 -17.62(-1.27%)
Nov 11, 2010 1386 1397 1377 1386 0 -13.34(-0.95%)
Nov 10, 2010 1403 1409 1384 1400 0 -3.40(-0.24%)
Nov 09, 2010 1425 1430 1396 1403 0 -27.72(-1.94%)
Nov 08, 2010 1432 1436 1415 1431 0 -8.30(-0.58%)
Nov 05, 2010 1429 1443 1424 1439 0 +4.99(+0.35%)
Nov 04, 2010 1421 1437 1420 1434 0 +22.01(+1.56%)
Nov 03, 2010 1409 1420 1395 1412 0 +3.85(+0.27%)
Nov 02, 2010 1404 1416 1400 1408 0 +18.75(+1.35%)
Nov 01, 2010 1396 1415 1379 1389 0 -1.42(-0.10%)
Oct 29, 2010 1384 1413 1381 1391 0 +7.26(+0.52%)
Oct 28, 2010 1380 1394 1377 1384 0 +8.73(+0.63%)
Oct 27, 2010 1364 1376 1351 1375 0 +23.10(+1.71%)
Oct 25, 2010 1362 1369 1346 1352 0 -18.78(-1.37%)
Oct 22, 2010 1367 1373 1360 1371 0 -3.30(-0.24%)
Oct 21, 2010 1373 1383 1362 1374 0 +4.11(+0.30%)
Oct 20, 2010 1346 1375 1344 1370 0 +22.64(+1.68%)
Oct 19, 2010 1348 1360 1338 1347 0 -24.36(-1.78%)
Oct 18, 2010 1366 1375 1358 1371 0 -9.06(-0.66%)
Oct 15, 2010 1383 1387 1371 1381 0 +8.25(+0.60%)
Oct 14, 2010 1372 1377 1364 1372 0 -8.07(-0.58%)
Oct 13, 2010 1368 1384 1364 1380 0 +16.79(+1.23%)
Oct 12, 2010 1356 1367 1349 1364 0 +5.64(+0.42%)
Oct 11, 2010 1352 1363 1348 1358 0 +1.64(+0.12%)
Oct 08, 2010 1355 1361 1335 1356 0 +19.29(+1.44%)
Oct 07, 2010 1340 1346 1331 1337 0 -9.06(-0.67%)
Oct 06, 2010 1335 1348 1328 1346 0 +12.54(+0.94%)
Oct 05, 2010 1316 1337 1313 1334 0 +26.33(+2.01%)
Oct 04, 2010 1312 1317 1299 1307 0 -11.96(-0.91%)
Oct 01, 2010 1318 1326 1309 1319 0 +2.57(+0.20%)
Sep 30, 2010 1324 1339 1309 1317 0 -3.89(-0.29%)
Sep 29, 2010 1314 1327 1312 1320 0 -1.81(-0.14%)
Sep 28, 2010 1313 1327 1301 1322 0 +5.88(+0.45%)
Sep 27, 2010 1322 1329 1308 1316 0 -8.84(-0.67%)
Sep 24, 2010 1306 1326 1305 1325 0 +29.98(+2.31%)
Sep 23, 2010 1293 1311 1282 1295 0 -0.65(-0.05%)
Sep 22, 2010 1298 1305 1285 1296 0 -10.19(-0.78%)
Sep 21, 2010 1303 1316 1292 1306 0 +1.97(+0.15%)
Sep 20, 2010 1284 1307 1282 1304 0 +24.19(+1.89%)
Sep 17, 2010 1279 1294 1273 1280 0 +5.96(+0.47%)
Sep 15, 2010 1266 1280 1258 1274 0 +11.54(+0.91%)
Sep 14, 2010 1254 1269 1248 1262 0 -5.35(-0.42%)
Sep 13, 2010 1265 1273 1257 1268 0 +14.36(+1.15%)
Sep 10, 2010 1242 1261 1238 1253 0 +6.28(+0.50%)
Sep 09, 2010 1246 1254 1241 1247 0 +11.67(+0.94%)
Sep 08, 2010 1232 1250 1232 1235 0 +17.47(+1.43%)
Sep 07, 2010 1233 1235 1215 1218 0 -41.14(-3.27%)
Sep 03, 2010 1259 1259 1259 0 +21.02(+1.70%)
Sep 02, 2010 1223 1241 1218 1238 0 +14.91(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.