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, 2016 2103 2112 2081 2090 0 +23.98(+1.16%)
Nov 29, 2016 2057 2074 2056 2066 0 +17.24(+0.84%)
Nov 28, 2016 2072 2074 2046 2049 0 -36.99(-1.77%)
Nov 25, 2016 2074 2096 2070 2086 0 +33.49(+1.63%)
Nov 23, 2016 2052 2052 2052 2052 0 -4.22(-0.21%)
Nov 22, 2016 2050 2056 2038 2056 0 -20.94(-1.01%)
Nov 21, 2016 2063 2078 2059 2077 0 +66.53(+3.31%)
Nov 18, 2016 2016 2019 1998 2011 0 -7.63(-0.38%)
Nov 17, 2016 2018 2027 2010 2018 0 +4.66(+0.23%)
Nov 16, 2016 2006 2025 2004 2014 0 -5.65(-0.28%)
Nov 15, 2016 2010 2021 1999 2019 0 +17.55(+0.88%)
Nov 14, 2016 1958 2006 1939 2002 0 +15.76(+0.79%)
Nov 11, 2016 1974 1999 1965 1986 0 +1.85(+0.09%)
Nov 10, 2016 1988 2003 1968 1984 0 +22.39(+1.14%)
Nov 09, 2016 1923 1965 1921 1962 0 +18.45(+0.95%)
Nov 08, 2016 1917 1950 1916 1943 0 +33.84(+1.77%)
Nov 07, 2016 1904 1914 1899 1909 0 +19.30(+1.02%)
Nov 04, 2016 1902 1916 1889 1890 0 -8.59(-0.45%)
Nov 03, 2016 1922 1926 1889 1899 0 -26.89(-1.40%)
Nov 02, 2016 1938 1945 1923 1926 0 +10.14(+0.53%)
Nov 01, 2016 1922 1927 1907 1915 0 -19.16(-0.99%)
Oct 31, 2016 1930 1937 1916 1935 0 -2.05(-0.11%)
Oct 28, 2016 1937 1948 1933 1937 0 +39.66(+2.09%)
Oct 27, 2016 1904 1906 1893 1897 0 -10.96(-0.57%)
Oct 26, 2016 1909 1926 1893 1908 0 +5.30(+0.28%)
Oct 25, 2016 1937 1938 1900 1903 0 -53.22(-2.72%)
Oct 24, 2016 1958 1966 1939 1956 0 -25.99(-1.31%)
Oct 21, 2016 1977 1988 1962 1982 0 +17.74(+0.90%)
Oct 20, 2016 1948 1972 1947 1964 0 +12.46(+0.64%)
Oct 19, 2016 1943 1963 1935 1952 0 +29.56(+1.54%)
Oct 18, 2016 1928 1930 1902 1922 0 -17.86(-0.92%)
Oct 17, 2016 1955 1957 1912 1940 0 -150.78(-7.21%)
Oct 14, 2016 2106 2113 2090 2091 0 +27.08(+1.31%)
Oct 13, 2016 2024 2071 2018 2064 0 +12.81(+0.62%)
Oct 12, 2016 2052 2064 2042 2051 0 -2.28(-0.11%)
Oct 11, 2016 2079 2085 2049 2053 0 -25.96(-1.25%)
Oct 10, 2016 2080 2094 2075 2079 0 +0.96(+0.05%)
Oct 07, 2016 2083 2083 2064 2078 0 -7.55(-0.36%)
Oct 06, 2016 2095 2103 2079 2086 0 -16.45(-0.78%)
Oct 05, 2016 2106 2115 2098 2102 0 -2.08(-0.10%)
Oct 04, 2016 2128 2151 2102 2104 0 +129.21(+6.54%)
Sep 26, 2016 1979 1986 1962 1975 0 -73.54(-3.59%)
Sep 23, 2016 2046 2064 2032 2049 0 -69.21(-3.27%)
Sep 22, 2016 2101 2124 2079 2118 0 -0.79(-0.04%)
Sep 21, 2016 2108 2122 2093 2119 0 +0.65(+0.03%)
Sep 20, 2016 2139 2141 2116 2118 0 -31.00(-1.44%)
Sep 19, 2016 2147 2164 2143 2149 0 +32.74(+1.55%)
Sep 16, 2016 2130 2133 2108 2116 0 -22.39(-1.05%)
Sep 15, 2016 2122 2142 2116 2139 0 +6.31(+0.30%)
Sep 14, 2016 2126 2149 2119 2132 0 +5.31(+0.25%)
Sep 13, 2016 2145 2152 2120 2127 0 -28.65(-1.33%)
Sep 12, 2016 2135 2161 2120 2156 0 +7.37(+0.34%)
Sep 09, 2016 2181 2188 2146 2148 0 -47.33(-2.16%)
Sep 08, 2016 2207 2216 2188 2196 0 -166.54(-7.05%)
Sep 07, 2016 2383 2390 2351 2362 0 -23.45(-0.98%)
Sep 06, 2016 2388 2401 2376 2386 0 -9.92(-0.41%)
Sep 02, 2016 2395 2395 2395 2395 0 +52.58(+2.24%)
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.