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 28, 2014 2471 2486 2463 2473 0 +6.72(+0.27%)
Nov 26, 2014 2467 2467 2467 2467 0 +1.22(+0.05%)
Nov 25, 2014 2452 2471 2452 2465 0 +11.64(+0.47%)
Nov 24, 2014 2447 2456 2442 2454 0 +12.73(+0.52%)
Nov 21, 2014 2441 2454 2430 2441 0 +15.15(+0.62%)
Nov 20, 2014 2417 2431 2411 2426 0 -9.23(-0.38%)
Nov 19, 2014 2468 2469 2418 2435 0 -24.76(-1.01%)
Nov 18, 2014 2441 2474 2431 2460 0 +25.25(+1.04%)
Nov 17, 2014 2438 2450 2417 2435 0 +14.25(+0.59%)
Nov 14, 2014 2413 2430 2404 2420 0 +10.64(+0.44%)
Nov 13, 2014 2412 2416 2395 2410 0 +9.00(+0.37%)
Nov 12, 2014 2380 2410 2375 2401 0 +10.73(+0.45%)
Nov 11, 2014 2399 2410 2376 2390 0 -14.50(-0.60%)
Nov 10, 2014 2390 2409 2381 2404 0 +11.02(+0.46%)
Nov 07, 2014 2394 2405 2380 2393 0 -2.12(-0.09%)
Nov 06, 2014 2406 2414 2387 2396 0 -6.49(-0.27%)
Nov 05, 2014 2395 2410 2384 2402 0 +22.91(+0.96%)
Nov 04, 2014 2385 2394 2369 2379 0 -5.10(-0.21%)
Nov 03, 2014 2396 2403 2377 2384 0 -13.78(-0.57%)
Oct 31, 2014 2388 2403 2379 2398 0 +24.04(+1.01%)
Oct 30, 2014 2324 2376 2317 2374 0 +69.87(+3.03%)
Oct 28, 2014 2290 2317 2275 2304 0 +19.86(+0.87%)
Oct 27, 2014 2274 2286 2267 2284 0 +8.16(+0.36%)
Oct 24, 2014 2233 2277 2231 2276 0 +4.60(+0.20%)
Oct 23, 2014 2260 2287 2256 2272 0 +12.14(+0.54%)
Oct 21, 2014 2235 2264 2233 2259 0 +44.27(+2.00%)
Oct 20, 2014 2190 2217 2185 2215 0 +22.05(+1.01%)
Oct 17, 2014 2149 2197 2145 2193 0 +51.79(+2.42%)
Oct 16, 2014 2106 2159 2104 2141 0 +10.22(+0.48%)
Oct 15, 2014 2136 2145 2074 2131 0 -22.53(-1.05%)
Oct 14, 2014 2162 2177 2144 2154 0 -12.11(-0.56%)
Oct 13, 2014 2201 2207 2165 2166 0 -31.15(-1.42%)
Oct 10, 2014 2227 2243 2194 2197 0 -42.06(-1.88%)
Oct 09, 2014 2302 2306 2238 2239 0 -75.00(-3.24%)
Oct 08, 2014 2274 2316 2260 2314 0 +54.79(+2.43%)
Oct 07, 2014 2285 2295 2258 2259 0 -39.58(-1.72%)
Oct 06, 2014 2312 2325 2285 2299 0 +1.81(+0.08%)
Oct 03, 2014 2308 2324 2285 2297 0 -14.02(-0.61%)
Oct 02, 2014 2312 2329 2283 2311 0 -14.85(-0.64%)
Oct 01, 2014 2355 2361 2319 2326 0 -31.51(-1.34%)
Sep 30, 2014 2366 2374 2352 2357 0 +1.85(+0.08%)
Sep 29, 2014 2336 2360 2325 2355 0 -11.43(-0.48%)
Sep 26, 2014 2356 2371 2344 2367 0 +16.51(+0.70%)
Sep 25, 2014 2371 2378 2345 2350 0 -43.56(-1.82%)
Sep 19, 2014 2407 2415 2387 2394 0 +2.15(+0.09%)
Sep 18, 2014 2388 2399 2378 2392 0 +14.67(+0.62%)
Sep 17, 2014 2377 2394 2368 2377 0 -4.92(-0.21%)
Sep 16, 2014 2370 2390 2356 2382 0 +27.65(+1.17%)
Sep 15, 2014 2355 2366 2343 2354 0 +10.06(+0.43%)
Sep 12, 2014 2330 2349 2323 2344 0 +28.30(+1.22%)
Sep 11, 2014 2313 2327 2298 2316 0 -3.66(-0.16%)
Sep 10, 2014 2297 2326 2281 2320 0 +47.35(+2.08%)
Sep 09, 2014 2283 2291 2263 2272 0 -6.65(-0.29%)
Sep 08, 2014 2261 2283 2256 2279 0 +0.15(+0.01%)
Sep 05, 2014 2278 2280 2256 2279 0 +15.32(+0.68%)
Sep 04, 2014 2247 2275 2242 2263 0 +18.76(+0.84%)
Sep 03, 2014 2247 2259 2235 2245 0 +3.79(+0.17%)
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.