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 30, 2017 1929 1931 1911 1920 0 -1.08(-0.06%)
Jun 29, 2017 1930 1937 1913 1922 0 -25.53(-1.31%)
Jun 28, 2017 1943 1954 1936 1947 0 +25.21(+1.31%)
Jun 27, 2017 1920 1933 1916 1922 0 +0.05(+0.00%)
Jun 26, 2017 1935 1936 1917 1922 0 -11.00(-0.57%)
Jun 23, 2017 1922 1938 1916 1933 0 +19.93(+1.04%)
Jun 22, 2017 1923 1924 1909 1913 0 -10.13(-0.53%)
Jun 21, 2017 1913 1929 1909 1923 0 +4.87(+0.25%)
Jun 20, 2017 1931 1933 1912 1918 0 -11.22(-0.58%)
Jun 19, 2017 1942 1944 1926 1929 0 -27.13(-1.39%)
Jun 16, 2017 1963 1968 1944 1957 0 +7.36(+0.38%)
Jun 15, 2017 1940 1951 1938 1949 0 -19.04(-0.97%)
Jun 14, 2017 1975 1980 1943 1968 0 +12.09(+0.62%)
Jun 13, 2017 1948 1961 1943 1956 0 -3.75(-0.19%)
Jun 12, 2017 1939 1966 1939 1960 0 +20.35(+1.05%)
Jun 09, 2017 1935 1955 1925 1940 0 -11.06(-0.57%)
Jun 08, 2017 1934 1955 1930 1951 0 +11.59(+0.60%)
Jun 07, 2017 1923 1941 1919 1939 0 +14.10(+0.73%)
Jun 06, 2017 1933 1936 1918 1925 0 -17.15(-0.88%)
Jun 05, 2017 1951 1952 1938 1942 0 -4.32(-0.22%)
Jun 02, 2017 1946 1952 1938 1946 0 +0.22(+0.01%)
Jun 01, 2017 1938 1948 1938 1946 0 +19.27(+1.00%)
May 31, 2017 1925 1934 1918 1927 0 +22.28(+1.17%)
May 30, 2017 1905 1918 1901 1905 0 +4.36(+0.23%)
May 26, 2017 1893 1903 1885 1900 0 +3.32(+0.18%)
May 25, 2017 1896 1902 1891 1897 0 -3.65(-0.19%)
May 24, 2017 1912 1915 1894 1901 0 -15.79(-0.82%)
May 23, 2017 1926 1932 1908 1916 0 -7.18(-0.37%)
May 22, 2017 1928 1937 1922 1924 0 -2.44(-0.13%)
May 19, 2017 1925 1929 1916 1926 0 +20.71(+1.09%)
May 18, 2017 1902 1916 1895 1905 0 +14.94(+0.79%)
May 17, 2017 1910 1913 1889 1890 0 +9.06(+0.48%)
May 16, 2017 1898 1898 1879 1881 0 -19.79(-1.04%)
May 15, 2017 1890 1917 1890 1901 0 -2.98(-0.16%)
May 12, 2017 1918 1924 1902 1904 0 -29.87(-1.54%)
May 11, 2017 1933 1939 1925 1934 0 -32.01(-1.63%)
May 10, 2017 1982 1983 1956 1966 0 -30.30(-1.52%)
May 09, 2017 1993 2003 1990 1996 0 +21.01(+1.06%)
May 08, 2017 1989 1991 1974 1975 0 -40.85(-2.03%)
May 05, 2017 2010 2021 1985 2016 0 +197.26(+10.85%)
May 04, 2017 1825 1828 1812 1819 0 +2.20(+0.12%)
May 03, 2017 1824 1829 1811 1817 0 +19.61(+1.09%)
May 02, 2017 1798 1802 1786 1797 0 +26.22(+1.48%)
May 01, 2017 1776 1780 1763 1771 0 -9.20(-0.52%)
Apr 28, 2017 1792 1796 1773 1780 0 -8.29(-0.46%)
Apr 27, 2017 1789 1791 1779 1788 0 +9.31(+0.52%)
Apr 26, 2017 1764 1789 1764 1779 0 +17.67(+1.00%)
Apr 25, 2017 1773 1775 1761 1761 0 -7.76(-0.44%)
Apr 24, 2017 1776 1778 1764 1769 0 +17.44(+1.00%)
Apr 21, 2017 1750 1756 1742 1752 0 +1.78(+0.10%)
Apr 20, 2017 1740 1760 1737 1750 0 +35.77(+2.09%)
Apr 19, 2017 1714 1724 1707 1714 0 +0.89(+0.05%)
Apr 18, 2017 1697 1715 1692 1713 0 -4.85(-0.28%)
Apr 17, 2017 1712 1722 1705 1718 0 +13.78(+0.81%)
Apr 13, 2017 1711 1724 1700 1704 0 -16.28(-0.95%)
Apr 12, 2017 1726 1730 1713 1720 0 +1.21(+0.07%)
Apr 11, 2017 1719 1727 1697 1719 0 +3.82(+0.22%)
Apr 10, 2017 1723 1736 1709 1715 0 +3.15(+0.18%)
Apr 07, 2017 1721 1726 1710 1712 0 -10.38(-0.60%)
Apr 06, 2017 1717 1745 1712 1723 0 -5.26(-0.30%)
Apr 05, 2017 1748 1755 1723 1728 0 -98.95(-5.42%)
Apr 04, 2017 1829 1839 1817 1827 0 +19.26(+1.07%)
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.