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 31, 2013 1828 1837 1807 1807 0 -22.97(-1.26%)
May 30, 2013 1811 1838 1806 1830 0 +23.74(+1.31%)
May 29, 2013 1802 1812 1792 1806 0 -2.82(-0.16%)
May 28, 2013 1811 1833 1801 1809 0 +18.31(+1.02%)
May 24, 2013 1791 1791 1791 0 -4.73(-0.26%)
May 23, 2013 1806 1813 1786 1796 0 -34.32(-1.88%)
May 22, 2013 1849 1862 1824 1830 0 -21.48(-1.16%)
May 21, 2013 1834 1858 1828 1852 0 +33.14(+1.82%)
May 20, 2013 1819 1831 1809 1818 0 +5.48(+0.30%)
May 17, 2013 1810 1820 1802 1813 0 +0.26(+0.01%)
May 16, 2013 1813 1827 1809 1813 0 -8.07(-0.44%)
May 15, 2013 1818 1833 1808 1821 0 +11.98(+0.66%)
May 13, 2013 1814 1819 1802 1809 0 -19.03(-1.04%)
May 10, 2013 1810 1828 1803 1828 0 +26.86(+1.49%)
May 09, 2013 1801 1811 1794 1801 0 -3.08(-0.17%)
May 08, 2013 1790 1805 1781 1804 0 +9.64(+0.54%)
May 07, 2013 1789 1797 1782 1794 0 +9.46(+0.53%)
May 06, 2013 1789 1795 1782 1785 0 -4.97(-0.28%)
May 03, 2013 1778 1794 1771 1790 0 +15.77(+0.89%)
May 02, 2013 1779 1784 1767 1774 0 -14.57(-0.81%)
May 01, 2013 1795 1800 1781 1789 0 +4.24(+0.24%)
Apr 30, 2013 1786 1797 1766 1784 0 +23.96(+1.36%)
Apr 29, 2013 1763 1786 1749 1760 0 +32.43(+1.88%)
Apr 26, 2013 1718 1730 1717 1728 0 +10.13(+0.59%)
Apr 25, 2013 1719 1733 1706 1718 0 +6.91(+0.40%)
Apr 24, 2013 1708 1719 1702 1711 0 +7.62(+0.45%)
Apr 23, 2013 1703 1710 1689 1703 0 -1.43(-0.08%)
Apr 22, 2013 1692 1707 1686 1705 0 +9.98(+0.59%)
Apr 19, 2013 1692 1697 1682 1695 0 +7.04(+0.42%)
Apr 18, 2013 1697 1699 1677 1688 0 -10.72(-0.63%)
Apr 17, 2013 1701 1710 1689 1698 0 -14.63(-0.85%)
Apr 16, 2013 1701 1716 1692 1713 0 +23.02(+1.36%)
Apr 15, 2013 1703 1712 1689 1690 0 -31.14(-1.81%)
Apr 12, 2013 1719 1724 1707 1721 0 -7.66(-0.44%)
Apr 11, 2013 1724 1734 1716 1729 0 +5.10(+0.30%)
Apr 10, 2013 1706 1729 1704 1724 0 +19.44(+1.14%)
Apr 09, 2013 1713 1719 1693 1704 0 -8.39(-0.49%)
Apr 08, 2013 1704 1714 1694 1713 0 +4.16(+0.24%)
Apr 05, 2013 1682 1714 1677 1709 0 +7.19(+0.42%)
Apr 04, 2013 1688 1715 1685 1701 0 +12.83(+0.76%)
Apr 03, 2013 1705 1711 1686 1689 0 -39.16(-2.27%)
Apr 02, 2013 1733 1741 1719 1728 0 -1.76(-0.10%)
Apr 01, 2013 1732 1744 1722 1729 0 -8.26(-0.48%)
Mar 28, 2013 1738 1738 1738 0 +35.87(+2.11%)
Mar 27, 2013 1684 1707 1666 1702 0 -0.48(-0.03%)
Mar 26, 2013 1703 1708 1688 1702 0 -1.60(-0.09%)
Mar 25, 2013 1686 1711 1683 1704 0 +27.31(+1.63%)
Mar 22, 2013 1677 1692 1667 1677 0 +5.95(+0.36%)
Mar 21, 2013 1663 1683 1658 1671 0 -3.20(-0.19%)
Mar 20, 2013 1672 1686 1661 1674 0 -1.31(-0.08%)
Mar 19, 2013 1702 1708 1670 1675 0 -22.78(-1.34%)
Mar 18, 2013 1692 1704 1686 1698 0 -4.51(-0.26%)
Mar 15, 2013 1703 1715 1697 1702 0 +1.52(+0.09%)
Mar 14, 2013 1703 1718 1690 1701 0 +0.40(+0.02%)
Mar 13, 2013 1678 1704 1667 1701 0 +27.34(+1.63%)
Mar 12, 2013 1672 1679 1658 1673 0 -6.65(-0.40%)
Mar 11, 2013 1657 1697 1652 1680 0 +28.96(+1.75%)
Mar 08, 2013 1656 1662 1643 1651 0 -8.49(-0.51%)
Mar 07, 2013 1664 1675 1651 1659 0 -7.85(-0.47%)
Mar 06, 2013 1673 1684 1658 1667 0 -10.53(-0.63%)
Mar 05, 2013 1657 1682 1643 1678 0 +28.05(+1.70%)
Mar 04, 2013 1651 1655 1639 1650 0 +4.20(+0.26%)
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.