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 (%)
Mar 31, 2020 1410 1455 1396 1417 0 -31.04(-2.14%)
Mar 30, 2020 1425 1464 1403 1448 0 +85.10(+6.24%)
Mar 27, 2020 1308 1392 1295 1363 0 +21.18(+1.58%)
Mar 26, 2020 1264 1347 1255 1342 0 +90.60(+7.24%)
Mar 25, 2020 1232 1278 1207 1251 0 +5.85(+0.47%)
Mar 24, 2020 1238 1252 1218 1245 0 +116.95(+10.36%)
Mar 23, 2020 1124 1164 1075 1128 0 -55.92(-4.72%)
Mar 20, 2020 1302 1318 1172 1184 0 -102.46(-7.96%)
Mar 19, 2020 1252 1317 1233 1287 0 +13.80(+1.08%)
Mar 18, 2020 1286 1323 1241 1273 0 -79.65(-5.89%)
Mar 17, 2020 1325 1380 1293 1353 0 +73.45(+5.74%)
Mar 16, 2020 1278 1334 1262 1279 0 -165.45(-11.45%)
Mar 13, 2020 1415 1447 1373 1445 0 +63.69(+4.61%)
Mar 12, 2020 1391 1409 1339 1381 0 -73.98(-5.08%)
Mar 11, 2020 1490 1495 1442 1455 0 -63.43(-4.18%)
Mar 10, 2020 1524 1530 1477 1518 0 +48.39(+3.29%)
Mar 09, 2020 1478 1513 1462 1470 0 -69.86(-4.54%)
Mar 06, 2020 1512 1549 1510 1540 0 -7.18(-0.46%)
Mar 05, 2020 1558 1567 1535 1547 0 -23.61(-1.50%)
Mar 04, 2020 1542 1572 1533 1571 0 +50.10(+3.29%)
Mar 03, 2020 1504 1539 1497 1521 0 +9.94(+0.66%)
Mar 02, 2020 1512 1521 1475 1511 0 -9.54(-0.63%)
Feb 28, 2020 1477 1522 1468 1520 0 -4.10(-0.27%)
Feb 27, 2020 1528 1550 1517 1524 0 -22.86(-1.48%)
Feb 26, 2020 1565 1576 1545 1547 0 -27.77(-1.76%)
Feb 25, 2020 1606 1608 1573 1575 0 -4.64(-0.29%)
Feb 24, 2020 1562 1587 1560 1580 0 +31.66(+2.05%)
Feb 21, 2020 1532 1553 1514 1548 0 -55.26(-3.45%)
Feb 20, 2020 1583 1607 1578 1603 0 +26.64(+1.69%)
Feb 19, 2020 1579 1588 1573 1576 0 -6.04(-0.38%)
Feb 18, 2020 1571 1587 1569 1582 0 +6.22(+0.39%)
Feb 14, 2020 1576 1583 1569 1576 0 +26.11(+1.68%)
Feb 13, 2020 1565 1574 1540 1550 0 -57.03(-3.55%)
Feb 12, 2020 1588 1612 1586 1607 0 +29.71(+1.88%)
Feb 11, 2020 1583 1592 1575 1577 0 -5.99(-0.38%)
Feb 10, 2020 1587 1591 1578 1583 0 -3.90(-0.25%)
Feb 07, 2020 1594 1604 1586 1587 0 -19.11(-1.19%)
Feb 06, 2020 1607 1614 1598 1606 0 -4.11(-0.26%)
Feb 05, 2020 1595 1617 1590 1611 0 +38.07(+2.42%)
Feb 04, 2020 1571 1580 1565 1573 0 +22.20(+1.43%)
Feb 03, 2020 1549 1562 1545 1550 0 -15.49(-0.99%)
Jan 31, 2020 1577 1583 1563 1566 0 -3.08(-0.20%)
Jan 30, 2020 1556 1569 1551 1569 0 +0.51(+0.03%)
Jan 29, 2020 1583 1594 1567 1568 0 -32.58(-2.04%)
Jan 28, 2020 1595 1610 1591 1601 0 +17.17(+1.08%)
Jan 27, 2020 1594 1601 1583 1584 0 -15.07(-0.94%)
Jan 24, 2020 1621 1628 1594 1599 0 -14.25(-0.88%)
Jan 23, 2020 1608 1619 1596 1613 0 +9.15(+0.57%)
Jan 22, 2020 1610 1618 1597 1604 0 +10.05(+0.63%)
Jan 21, 2020 1608 1613 1593 1594 0 -38.93(-2.38%)
Jan 20, 2020 1623 1637 1614 1633 0 -0.04(-0.00%)
Jan 17, 2020 1623 1637 1614 1633 0 +49.58(+3.13%)
Jan 16, 2020 1576 1591 1567 1583 0 -118.78(-6.98%)
Jan 15, 2020 1697 1710 1690 1702 0 +30.87(+1.85%)
Jan 14, 2020 1658 1675 1647 1671 0 -42.98(-2.51%)
Jan 13, 2020 1717 1718 1705 1714 0 -8.08(-0.47%)
Jan 10, 2020 1737 1737 1717 1722 0 -4.18(-0.24%)
Jan 09, 2020 1737 1743 1715 1726 0 -30.35(-1.73%)
Jan 08, 2020 1755 1763 1751 1757 0 -15.85(-0.89%)
Jan 07, 2020 1765 1780 1763 1773 0 +3.92(+0.22%)
Jan 06, 2020 1754 1773 1752 1769 0 +0.05(+0.00%)
Jan 03, 2020 1768 1782 1761 1769 0 -25.56(-1.42%)
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.