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 (%)
Nov 30, 2018 2531 2538 2518 2529 0 +4.27(+0.17%)
Nov 29, 2018 2515 2538 2512 2525 0 -21.75(-0.85%)
Nov 28, 2018 2506 2547 2505 2547 0 +33.74(+1.34%)
Nov 27, 2018 2516 2528 2503 2513 0 -10.20(-0.40%)
Nov 26, 2018 2526 2540 2517 2523 0 +32.62(+1.31%)
Nov 23, 2018 2461 2495 2460 2491 0 -9.74(-0.39%)
Nov 21, 2018 2500 2500 2500 2500 0 +44.19(+1.80%)
Nov 20, 2018 2465 2485 2443 2456 0 -29.59(-1.19%)
Nov 19, 2018 2505 2526 2483 2486 0 +16.52(+0.67%)
Nov 16, 2018 2460 2475 2446 2469 0 -6.90(-0.28%)
Nov 15, 2018 2440 2480 2426 2476 0 +7.06(+0.29%)
Nov 14, 2018 2489 2503 2447 2469 0 +41.24(+1.70%)
Nov 13, 2018 2437 2452 2420 2428 0 -10.46(-0.43%)
Nov 12, 2018 2437 2466 2430 2438 0 -31.16(-1.26%)
Nov 09, 2018 2462 2494 2456 2470 0 -7.47(-0.30%)
Nov 08, 2018 2476 2494 2462 2477 0 +0.23(+0.01%)
Nov 07, 2018 2458 2485 2432 2477 0 +59.85(+2.48%)
Nov 06, 2018 2409 2424 2396 2417 0 -21.66(-0.89%)
Nov 05, 2018 2441 2456 2422 2439 0 +28.65(+1.19%)
Nov 02, 2018 2413 2419 2397 2410 0 +33.03(+1.39%)
Nov 01, 2018 2366 2384 2352 2377 0 +23.39(+0.99%)
Oct 31, 2018 2357 2381 2345 2353 0 -25.42(-1.07%)
Oct 30, 2018 2351 2381 2337 2379 0 +33.56(+1.43%)
Oct 29, 2018 2385 2397 2325 2345 0 +4.32(+0.18%)
Oct 26, 2018 2330 2356 2315 2341 0 +137.09(+6.22%)
Oct 25, 2018 2204 2204 2204 2204 0 -110.19(-4.76%)
Oct 24, 2018 2365 2367 2312 2314 0 -61.66(-2.60%)
Oct 23, 2018 2369 2400 2348 2376 0 +37.02(+1.58%)
Oct 22, 2018 2340 2350 2327 2339 0 +5.96(+0.26%)
Oct 19, 2018 2326 2349 2322 2333 0 +21.11(+0.91%)
Oct 18, 2018 2335 2345 2305 2312 0 +45.98(+2.03%)
Oct 17, 2018 2257 2277 2249 2266 0 +38.67(+1.74%)
Oct 16, 2018 2240 2254 2206 2227 0 +69.14(+3.20%)
Oct 15, 2018 2115 2169 2112 2158 0 +35.15(+1.66%)
Oct 12, 2018 2136 2140 2102 2123 0 -1.12(-0.05%)
Oct 11, 2018 2165 2173 2116 2124 0 -20.76(-0.97%)
Oct 10, 2018 2178 2182 2142 2145 0 -77.85(-3.50%)
Oct 09, 2018 2204 2238 2202 2222 0 +0.71(+0.03%)
Oct 08, 2018 2212 2229 2204 2222 0 -43.75(-1.93%)
Oct 05, 2018 2271 2290 2253 2266 0 -17.60(-0.77%)
Oct 04, 2018 2297 2298 2277 2283 0 -17.50(-0.76%)
Oct 03, 2018 2304 2317 2295 2301 0 -2.51(-0.11%)
Oct 02, 2018 2324 2332 2294 2303 0 -86.03(-3.60%)
Oct 01, 2018 2415 2421 2387 2389 0 -9.73(-0.41%)
Sep 28, 2018 2429 2432 2390 2399 0 -46.00(-1.88%)
Sep 27, 2018 2415 2462 2411 2445 0 +78.88(+3.33%)
Sep 26, 2018 2363 2383 2362 2366 0 +20.62(+0.88%)
Sep 25, 2018 2367 2381 2345 2345 0 -38.38(-1.61%)
Sep 24, 2018 2396 2396 2377 2384 0 +16.69(+0.71%)
Sep 21, 2018 2353 2373 2349 2367 0 +7.08(+0.30%)
Sep 20, 2018 2349 2360 2340 2360 0 +64.11(+2.79%)
Sep 19, 2018 2292 2317 2284 2296 0 +16.14(+0.71%)
Sep 18, 2018 2286 2296 2278 2280 0 +8.30(+0.37%)
Sep 17, 2018 2286 2290 2266 2271 0 +12.57(+0.56%)
Sep 14, 2018 2272 2275 2253 2259 0 -23.86(-1.05%)
Sep 13, 2018 2268 2289 2264 2283 0 -25.70(-1.11%)
Sep 12, 2018 2339 2339 2300 2308 0 -14.42(-0.62%)
Sep 11, 2018 2322 2329 2304 2323 0 -44.17(-1.87%)
Sep 10, 2018 2371 2383 2354 2367 0 -3.29(-0.14%)
Sep 07, 2018 2354 2380 2350 2370 0 -0.96(-0.04%)
Sep 06, 2018 2375 2390 2357 2371 0 +1.19(+0.05%)
Sep 05, 2018 2383 2390 2353 2370 0 -25.25(-1.05%)
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.