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 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%)
May 01, 2020 1250 1255 1222 1232 0 -27.17(-2.16%)
Apr 30, 2020 1297 1301 1250 1259 0 -49.72(-3.80%)
Apr 29, 2020 1301 1319 1291 1309 0 +35.08(+2.75%)
Apr 28, 2020 1272 1291 1261 1274 0 +47.95(+3.91%)
Apr 27, 2020 1211 1236 1207 1226 0 +48.98(+4.16%)
Apr 24, 2020 1195 1204 1160 1177 0 -23.56(-1.96%)
Apr 23, 2020 1208 1224 1195 1200 0 +4.45(+0.37%)
Apr 22, 2020 1210 1211 1186 1196 0 -30.67(-2.50%)
Apr 21, 2020 1250 1267 1213 1227 0 -71.17(-5.48%)
Apr 20, 2020 1302 1322 1293 1298 0 -10.69(-0.82%)
Apr 17, 2020 1311 1320 1282 1308 0 +31.99(+2.51%)
Apr 16, 2020 1301 1311 1258 1276 0 -55.49(-4.17%)
Apr 15, 2020 1336 1355 1326 1332 0 -85.83(-6.05%)
Apr 14, 2020 1420 1442 1413 1418 0 +39.74(+2.88%)
Apr 13, 2020 1385 1398 1364 1378 0 -22.93(-1.64%)
Apr 09, 2020 1376 1413 1369 1401 0 +50.65(+3.75%)
Apr 08, 2020 1358 1375 1335 1350 0 +44.93(+3.44%)
Apr 07, 2020 1326 1333 1298 1305 0 +40.75(+3.22%)
Apr 06, 2020 1243 1281 1234 1265 0 +10.95(+0.87%)
Apr 03, 2020 1233 1265 1223 1254 0 -107.79(-7.92%)
Apr 02, 2020 1340 1374 1329 1361 0 +14.37(+1.07%)
Apr 01, 2020 1379 1395 1342 1347 0 -70.02(-4.94%)
Mar 31, 2020 1410 1455 1396 1417 0 -31.04(-2.14%)
Mar 30, 2020 1425 1464 1403 1448 0 +85.10(+6.24%)
Mar 27, 2020 1308 1392 1295 1363 0 +21.18(+1.58%)
Mar 26, 2020 1264 1347 1255 1342 0 +90.60(+7.24%)
Mar 25, 2020 1232 1278 1207 1251 0 +5.85(+0.47%)
Mar 24, 2020 1238 1252 1218 1245 0 +116.95(+10.36%)
Mar 23, 2020 1124 1164 1075 1128 0 -55.92(-4.72%)
Mar 20, 2020 1302 1318 1172 1184 0 -102.46(-7.96%)
Mar 19, 2020 1252 1317 1233 1287 0 +13.80(+1.08%)
Mar 18, 2020 1286 1323 1241 1273 0 -79.65(-5.89%)
Mar 17, 2020 1325 1380 1293 1353 0 +73.45(+5.74%)
Mar 16, 2020 1278 1334 1262 1279 0 -165.45(-11.45%)
Mar 13, 2020 1415 1447 1373 1445 0 +63.69(+4.61%)
Mar 12, 2020 1391 1409 1339 1381 0 -73.98(-5.08%)
Mar 11, 2020 1490 1495 1442 1455 0 -63.43(-4.18%)
Mar 10, 2020 1524 1530 1477 1518 0 +48.39(+3.29%)
Mar 09, 2020 1478 1513 1462 1470 0 -69.86(-4.54%)
Mar 06, 2020 1512 1549 1510 1540 0 -7.18(-0.46%)
Mar 05, 2020 1558 1567 1535 1547 0 -23.61(-1.50%)
Mar 04, 2020 1542 1572 1533 1571 0 +50.10(+3.29%)
Mar 03, 2020 1504 1539 1497 1521 0 +9.94(+0.66%)
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.