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 (%)
May 24, 2011 1591 1598 1582 1587 0 -8.71(-0.55%)
May 23, 2011 1597 1603 1589 1596 0 -25.82(-1.59%)
May 20, 2011 1634 1641 1606 1621 0 -15.33(-0.94%)
May 19, 2011 1630 1641 1620 1637 0 +11.08(+0.68%)
May 18, 2011 1602 1628 1599 1626 0 +10.39(+0.64%)
May 17, 2011 1604 1618 1596 1615 0 +8.25(+0.51%)
May 16, 2011 1596 1619 1595 1607 0 -10.19(-0.63%)
May 13, 2011 1630 1634 1607 1617 0 -2.94(-0.18%)
May 12, 2011 1606 1624 1596 1620 0 +14.41(+0.90%)
May 11, 2011 1618 1622 1597 1606 0 -6.43(-0.40%)
May 10, 2011 1602 1620 1596 1612 0 +21.83(+1.37%)
May 09, 2011 1584 1597 1577 1590 0 +4.43(+0.28%)
May 06, 2011 1594 1608 1582 1586 0 +13.31(+0.85%)
May 05, 2011 1574 1586 1558 1573 0 -6.31(-0.40%)
May 04, 2011 1581 1590 1563 1579 0 -4.71(-0.30%)
May 03, 2011 1589 1599 1578 1584 0 -12.78(-0.80%)
May 02, 2011 1596 1601 1595 1596 0 -1.99(-0.12%)
Apr 29, 2011 1602 1611 1591 1598 0 -2.18(-0.14%)
Apr 28, 2011 1581 1606 1577 1601 0 +9.90(+0.62%)
Apr 27, 2011 1576 1600 1566 1591 0 +22.78(+1.45%)
Apr 26, 2011 1570 1579 1542 1568 0 -0.51(-0.03%)
Apr 25, 2011 1562 1571 1554 1568 0 +1.36(+0.09%)
Apr 21, 2011 1575 1584 1554 1567 0 +10.69(+0.69%)
Apr 20, 2011 1555 1566 1549 1556 0 +24.62(+1.61%)
Apr 19, 2011 1524 1538 1520 1532 0 +14.98(+0.99%)
Apr 18, 2011 1523 1524 1502 1517 0 -12.12(-0.79%)
Apr 15, 2011 1521 1535 1506 1529 0 +3.09(+0.20%)
Apr 14, 2011 1528 1532 1517 1526 0 +3.65(+0.24%)
Apr 13, 2011 1525 1531 1515 1522 0 +8.20(+0.54%)
Apr 12, 2011 1515 1525 1509 1514 0 -17.81(-1.16%)
Apr 11, 2011 1533 1538 1522 1532 0 +4.50(+0.29%)
Apr 08, 2011 1543 1548 1524 1527 0 -8.19(-0.53%)
Apr 07, 2011 1538 1547 1527 1535 0 -13.68(-0.88%)
Apr 06, 2011 1544 1556 1539 1549 0 -11.02(-0.71%)
Apr 05, 2011 1555 1569 1545 1560 0 +2.74(+0.18%)
Apr 04, 2011 1565 1568 1553 1557 0 +13.78(+0.89%)
Apr 01, 2011 1542 1558 1531 1544 0 +18.44(+1.21%)
Mar 31, 2011 1533 1543 1520 1525 0 -14.42(-0.94%)
Mar 30, 2011 1533 1540 1532 1540 0 +15.02(+0.99%)
Mar 29, 2011 1492 1527 1488 1525 0 +35.49(+2.38%)
Mar 28, 2011 1493 1500 1487 1489 0 -0.48(-0.03%)
Mar 25, 2011 1494 1499 1484 1490 0 -7.82(-0.52%)
Mar 24, 2011 1501 1505 1486 1497 0 -7.89(-0.52%)
Mar 23, 2011 1496 1510 1487 1505 0 -4.85(-0.32%)
Mar 22, 2011 1521 1526 1506 1510 0 -5.76(-0.38%)
Mar 21, 2011 1512 1520 1508 1516 0 +41.69(+2.83%)
Mar 18, 2011 1466 1479 1462 1474 0 +18.46(+1.27%)
Mar 17, 2011 1449 1467 1446 1456 0 +33.51(+2.36%)
Mar 16, 2011 1452 1457 1420 1422 0 -43.33(-2.96%)
Mar 15, 2011 1461 1471 1458 1466 0 -12.22(-0.83%)
Mar 14, 2011 1484 1489 1466 1478 0 -9.62(-0.65%)
Mar 11, 2011 1488 1495 1480 1487 0 -5.88(-0.39%)
Mar 10, 2011 1505 1509 1487 1493 0 -23.04(-1.52%)
Mar 09, 2011 1508 1522 1502 1516 0 +9.63(+0.64%)
Mar 08, 2011 1496 1514 1492 1507 0 +8.91(+0.59%)
Mar 07, 2011 1526 1536 1497 1498 0 -11.74(-0.78%)
Mar 04, 2011 1520 1525 1495 1510 0 +3.37(+0.22%)
Mar 03, 2011 1490 1507 1486 1506 0 +26.48(+1.79%)
Mar 02, 2011 1464 1485 1460 1480 0 +22.33(+1.53%)
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.