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 (%)
Jun 28, 2013 1753 1765 1744 1753 0 +3.08(+0.18%)
Jun 26, 2013 1747 1760 1740 1750 0 -1.52(-0.09%)
Jun 25, 2013 1764 1769 1738 1751 0 -4.51(-0.26%)
Jun 24, 2013 1756 1774 1737 1756 0 -23.01(-1.29%)
Jun 21, 2013 1779 1791 1749 1779 0 +2.05(+0.12%)
Jun 20, 2013 1781 1807 1745 1777 0 -38.69(-2.13%)
Jun 19, 2013 1833 1848 1814 1816 0 -29.88(-1.62%)
Jun 18, 2013 1822 1847 1818 1845 0 +14.60(+0.80%)
Jun 17, 2013 1831 1838 1815 1831 0 +23.33(+1.29%)
Jun 14, 2013 1812 1821 1802 1807 0 -13.76(-0.76%)
Jun 13, 2013 1798 1824 1794 1821 0 +24.22(+1.35%)
Jun 12, 2013 1810 1820 1793 1797 0 -4.73(-0.26%)
Jun 11, 2013 1812 1823 1785 1802 0 -13.61(-0.75%)
Jun 10, 2013 1811 1823 1802 1815 0 +11.59(+0.64%)
Jun 07, 2013 1787 1806 1777 1804 0 +10.34(+0.58%)
Jun 06, 2013 1776 1800 1772 1793 0 +9.75(+0.55%)
Jun 05, 2013 1793 1798 1773 1784 0 -25.40(-1.40%)
Jun 04, 2013 1814 1824 1799 1809 0 -5.82(-0.32%)
Jun 03, 2013 1807 1818 1799 1815 0 +7.68(+0.42%)
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%)
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.