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 (%)
Jul 31, 2020 1458 1463 1416 1426 0 -27.20(-1.87%)
Jul 30, 2020 1445 1460 1431 1453 0 +5.87(+0.41%)
Jul 29, 2020 1456 1462 1440 1447 0 +1.68(+0.12%)
Jul 28, 2020 1447 1465 1436 1446 0 +67.76(+4.92%)
Jul 27, 2020 1369 1396 1361 1378 0 -57.33(-3.99%)
Jul 24, 2020 1456 1472 1416 1435 0 -33.20(-2.26%)
Jul 23, 2020 1483 1487 1461 1468 0 -51.30(-3.38%)
Jul 22, 2020 1496 1523 1493 1520 0 +11.09(+0.74%)
Jul 21, 2020 1496 1518 1492 1508 0 +24.15(+1.63%)
Jul 20, 2020 1482 1491 1468 1484 0 +7.85(+0.53%)
Jul 17, 2020 1476 1482 1467 1476 0 +9.04(+0.62%)
Jul 16, 2020 1464 1475 1456 1467 0 -7.18(-0.49%)
Jul 15, 2020 1470 1487 1461 1475 0 +13.08(+0.89%)
Jul 14, 2020 1454 1473 1452 1462 0 -2.23(-0.15%)
Jul 13, 2020 1477 1491 1457 1464 0 -20.35(-1.37%)
Jul 10, 2020 1478 1489 1471 1484 0 +30.92(+2.13%)
Jul 09, 2020 1465 1467 1441 1453 0 -37.81(-2.54%)
Jul 08, 2020 1495 1502 1477 1491 0 +5.29(+0.36%)
Jul 07, 2020 1489 1505 1481 1486 0 -11.74(-0.78%)
Jul 06, 2020 1512 1514 1490 1497 0 -5.18(-0.34%)
Jul 02, 2020 1518 1529 1498 1503 0 -6.36(-0.42%)
Jul 01, 2020 1495 1520 1491 1509 0 -1.35(-0.09%)
Jun 30, 2020 1495 1516 1490 1510 0 -2.31(-0.15%)
Jun 29, 2020 1485 1521 1485 1513 0 +40.53(+2.75%)
Jun 26, 2020 1490 1491 1453 1472 0 -17.92(-1.20%)
Jun 25, 2020 1475 1493 1465 1490 0 +24.57(+1.68%)
Jun 24, 2020 1471 1476 1457 1465 0 -44.51(-2.95%)
Jun 23, 2020 1523 1525 1502 1510 0 -0.01(-0.00%)
Jun 22, 2020 1522 1522 1488 1510 0 -1.54(-0.10%)
Jun 19, 2020 1522 1526 1500 1512 0 -10.74(-0.71%)
Jun 18, 2020 1510 1524 1500 1522 0 -11.00(-0.72%)
Jun 17, 2020 1538 1547 1519 1533 0 +1.64(+0.11%)
Jun 16, 2020 1557 1563 1522 1532 0 +8.58(+0.56%)
Jun 15, 2020 1475 1532 1471 1523 0 +16.83(+1.12%)
Jun 12, 2020 1516 1527 1482 1506 0 +132.37(+9.63%)
Jun 11, 2020 1395 1445 1359 1374 0 -82.19(-5.64%)
Jun 10, 2020 1468 1477 1440 1456 0 -4.48(-0.31%)
Jun 09, 2020 1460 1470 1444 1461 0 -26.68(-1.79%)
Jun 08, 2020 1490 1496 1471 1487 0 +27.82(+1.91%)
Jun 05, 2020 1454 1481 1447 1459 0 +63.82(+4.57%)
Jun 04, 2020 1381 1402 1370 1396 0 -2.97(-0.21%)
Jun 03, 2020 1370 1404 1364 1399 0 +29.66(+2.17%)
Jun 02, 2020 1378 1392 1355 1369 0 +28.73(+2.14%)
Jun 01, 2020 1309 1350 1302 1340 0 +89.64(+7.17%)
May 29, 2020 1246 1262 1232 1251 0 +6.43(+0.52%)
May 28, 2020 1249 1264 1232 1244 0 +1.21(+0.10%)
May 27, 2020 1233 1243 1215 1243 0 -10.45(-0.83%)
May 26, 2020 1240 1264 1232 1253 0 +39.19(+3.23%)
May 22, 2020 1213 1218 1196 1214 0 +7.89(+0.65%)
May 21, 2020 1195 1215 1188 1206 0 +22.13(+1.87%)
May 20, 2020 1181 1189 1174 1184 0 +18.83(+1.62%)
May 19, 2020 1167 1183 1154 1165 0 -19.49(-1.65%)
May 18, 2020 1153 1190 1151 1185 0 +58.22(+5.17%)
May 15, 2020 1131 1137 1115 1127 0 -5.43(-0.48%)
May 14, 2020 1107 1137 1092 1132 0 -1.95(-0.17%)
May 13, 2020 1177 1177 1121 1134 0 -60.33(-5.05%)
May 12, 2020 1227 1233 1192 1194 0 -30.96(-2.53%)
May 11, 2020 1231 1237 1207 1225 0 +3.42(+0.28%)
May 08, 2020 1198 1227 1198 1222 0 +35.51(+2.99%)
May 07, 2020 1192 1206 1176 1186 0 +30.66(+2.65%)
May 06, 2020 1206 1214 1150 1156 0 -89.77(-7.21%)
May 05, 2020 1254 1266 1239 1245 0 +29.01(+2.38%)
May 04, 2020 1215 1226 1195 1216 0 -15.47(-1.26%)
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.