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, 2015 2223 2228 2202 2207 0 -12.18(-0.55%)
Nov 27, 2015 2222 2227 2204 2219 0 -4.18(-0.19%)
Nov 25, 2015 2223 2223 2223 2223 0 +17.47(+0.79%)
Nov 24, 2015 2175 2214 2168 2205 0 +11.82(+0.54%)
Nov 23, 2015 2194 2200 2193 2194 0 -23.84(-1.08%)
Nov 20, 2015 2223 2235 2197 2217 0 +12.29(+0.56%)
Nov 19, 2015 2197 2213 2188 2205 0 +13.48(+0.62%)
Nov 18, 2015 2170 2197 2164 2192 0 +37.18(+1.73%)
Nov 17, 2015 2161 2179 2149 2155 0 +1.78(+0.08%)
Nov 16, 2015 2133 2159 2120 2153 0 +9.51(+0.44%)
Nov 13, 2015 2159 2168 2136 2143 0 -15.08(-0.70%)
Nov 12, 2015 2175 2185 2150 2158 0 -55.18(-2.49%)
Nov 11, 2015 2211 2230 2194 2213 0 +12.99(+0.59%)
Nov 10, 2015 2208 2211 2189 2200 0 -2.81(-0.13%)
Nov 09, 2015 2242 2249 2192 2203 0 -38.08(-1.70%)
Nov 06, 2015 2237 2252 2221 2241 0 -5.86(-0.26%)
Nov 05, 2015 2245 2260 2228 2247 0 -20.43(-0.90%)
Nov 04, 2015 2282 2286 2256 2268 0 -7.39(-0.32%)
Nov 03, 2015 2255 2277 2182 2275 0 +89.80(+4.11%)
Nov 02, 2015 2196 2202 2166 2185 0 -3.96(-0.18%)
Oct 30, 2015 2214 2228 2183 2189 0 -31.19(-1.40%)
Oct 29, 2015 2214 2228 2200 2220 0 -0.53(-0.02%)
Oct 28, 2015 2204 2261 2185 2221 0 +13.00(+0.59%)
Oct 27, 2015 2228 2241 2194 2208 0 -40.70(-1.81%)
Oct 26, 2015 2254 2269 2234 2249 0 +0.01(+0.00%)
Oct 23, 2015 2229 2260 2208 2249 0 -4.14(-0.18%)
Oct 22, 2015 2232 2269 2221 2253 0 -18.21(-0.80%)
Oct 21, 2015 2309 2315 2267 2271 0 -165.57(-6.80%)
Oct 20, 2015 2439 2448 2429 2437 0 -4.64(-0.19%)
Oct 19, 2015 2428 2444 2421 2441 0 +8.28(+0.34%)
Oct 16, 2015 2441 2449 2419 2433 0 -14.31(-0.58%)
Oct 15, 2015 2410 2448 2403 2447 0 +53.03(+2.21%)
Oct 14, 2015 2389 2415 2382 2394 0 +14.08(+0.59%)
Oct 13, 2015 2368 2403 2364 2380 0 -17.49(-0.73%)
Oct 12, 2015 2390 2406 2381 2398 0 -0.01(-0.00%)
Oct 09, 2015 2393 2409 2379 2398 0 +1.10(+0.05%)
Oct 08, 2015 2367 2402 2360 2397 0 +28.55(+1.21%)
Oct 07, 2015 2371 2389 2352 2368 0 +1.72(+0.07%)
Oct 06, 2015 2367 2386 2340 2366 0 -11.78(-0.50%)
Oct 05, 2015 2371 2384 2361 2378 0 +23.27(+0.99%)
Oct 02, 2015 2291 2356 2279 2355 0 +36.29(+1.57%)
Oct 01, 2015 2297 2330 2277 2318 0 +47.61(+2.10%)
Sep 30, 2015 2260 2275 2234 2271 0 +41.77(+1.87%)
Sep 29, 2015 2243 2253 2213 2229 0 -12.23(-0.55%)
Sep 28, 2015 2294 2304 2238 2241 0 -70.20(-3.04%)
Sep 25, 2015 2336 2343 2304 2312 0 -1.20(-0.05%)
Sep 24, 2015 2318 2344 2291 2313 0 -35.95(-1.53%)
Sep 23, 2015 2350 2366 2336 2349 0 -0.04(-0.00%)
Sep 22, 2015 2364 2368 2330 2349 0 -46.54(-1.94%)
Sep 21, 2015 2405 2428 2388 2395 0 +11.30(+0.47%)
Sep 18, 2015 2389 2414 2375 2384 0 -40.42(-1.67%)
Sep 17, 2015 2434 2457 2414 2424 0 -15.95(-0.65%)
Sep 16, 2015 2438 2452 2426 2440 0 +0.31(+0.01%)
Sep 15, 2015 2404 2450 2395 2440 0 +44.41(+1.85%)
Sep 14, 2015 2425 2431 2381 2396 0 -36.17(-1.49%)
Sep 11, 2015 2407 2433 2391 2432 0 +12.99(+0.54%)
Sep 10, 2015 2401 2434 2395 2419 0 +11.87(+0.49%)
Sep 09, 2015 2484 2491 2400 2407 0 -52.32(-2.13%)
Sep 08, 2015 2436 2463 2411 2459 0 +99.95(+4.24%)
Sep 04, 2015 2359 2359 2359 2359 0 -23.67(-0.99%)
Sep 03, 2015 2378 2403 2366 2383 0 +9.54(+0.40%)
Sep 02, 2015 2380 2400 2339 2373 0 +21.97(+0.93%)
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.