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 (%)
Dec 31, 2018 2421 2429 2400 2427 0 +12.13(+0.50%)
Dec 28, 2018 2415 2421 2401 2415 0 +51.63(+2.18%)
Dec 27, 2018 2332 2366 2321 2364 0 -23.95(-1.00%)
Dec 26, 2018 2352 2388 2340 2388 0 +37.27(+1.59%)
Dec 24, 2018 2357 2381 2341 2350 0 +26.26(+1.13%)
Dec 21, 2018 2392 2395 2324 2324 0 -68.41(-2.86%)
Dec 20, 2018 2380 2402 2359 2392 0 -6.90(-0.29%)
Dec 19, 2018 2420 2438 2388 2399 0 +4.27(+0.18%)
Dec 18, 2018 2405 2419 2382 2395 0 -13.67(-0.57%)
Dec 17, 2018 2445 2448 2401 2409 0 -15.68(-0.65%)
Dec 14, 2018 2436 2448 2418 2424 0 -0.34(-0.01%)
Dec 13, 2018 2416 2442 2410 2425 0 +18.62(+0.77%)
Dec 12, 2018 2413 2425 2401 2406 0 +35.57(+1.50%)
Dec 11, 2018 2389 2404 2360 2371 0 +1.01(+0.04%)
Dec 10, 2018 2380 2390 2344 2370 0 -5.43(-0.23%)
Dec 07, 2018 2416 2429 2367 2375 0 -60.54(-2.49%)
Dec 06, 2018 2411 2437 2395 2436 0 -42.53(-1.72%)
Dec 05, 2018 2525 2532 2470 2478 0 +0.00(+0.00%)
Dec 04, 2018 2525 2532 2470 2478 0 -61.80(-2.43%)
Dec 03, 2018 2535 2542 2516 2540 0 +10.53(+0.42%)
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%)
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.