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 (%)
Mar 31, 2017 1808 1838 1802 1825 0 +35.78(+2.00%)
Mar 30, 2017 1787 1801 1785 1790 0 +20.73(+1.17%)
Mar 29, 2017 1757 1770 1753 1769 0 +2.13(+0.12%)
Mar 28, 2017 1772 1778 1757 1767 0 +38.46(+2.23%)
Mar 27, 2017 1722 1731 1718 1728 0 -12.09(-0.69%)
Mar 24, 2017 1721 1750 1720 1740 0 +18.83(+1.09%)
Mar 23, 2017 1727 1757 1715 1722 0 -39.86(-2.26%)
Mar 22, 2017 1752 1768 1746 1761 0 -21.43(-1.20%)
Mar 21, 2017 1793 1802 1779 1783 0 +13.55(+0.77%)
Mar 20, 2017 1771 1782 1765 1769 0 -14.98(-0.84%)
Mar 17, 2017 1764 1792 1758 1784 0 +5.86(+0.33%)
Mar 16, 2017 1772 1785 1766 1778 0 +18.63(+1.06%)
Mar 15, 2017 1737 1764 1732 1760 0 +23.50(+1.35%)
Mar 14, 2017 1744 1753 1731 1736 0 -42.38(-2.38%)
Mar 13, 2017 1787 1790 1772 1779 0 -9.80(-0.55%)
Mar 10, 2017 1791 1798 1781 1789 0 -3.37(-0.19%)
Mar 09, 2017 1801 1808 1785 1792 0 -1.61(-0.09%)
Mar 08, 2017 1799 1807 1790 1794 0 -2.64(-0.15%)
Mar 07, 2017 1799 1806 1783 1796 0 -9.88(-0.55%)
Mar 06, 2017 1814 1826 1802 1806 0 -5.95(-0.33%)
Mar 03, 2017 1811 1818 1795 1812 0 -20.51(-1.12%)
Mar 02, 2017 1837 1843 1829 1832 0 +5.28(+0.29%)
Mar 01, 2017 1830 1837 1817 1827 0 +10.86(+0.60%)
Feb 28, 2017 1846 1854 1811 1816 0 +12.80(+0.71%)
Feb 27, 2017 1798 1812 1790 1804 0 +4.01(+0.22%)
Feb 24, 2017 1814 1831 1778 1800 0 +13.28(+0.74%)
Feb 23, 2017 1771 1795 1769 1786 0 +39.32(+2.25%)
Feb 22, 2017 1752 1758 1727 1747 0 -29.45(-1.66%)
Feb 21, 2017 1758 1777 1756 1776 0 -43.94(-2.41%)
Feb 17, 2017 1820 1820 1820 1820 0 +14.05(+0.78%)
Feb 16, 2017 1795 1811 1792 1806 0 +9.41(+0.52%)
Feb 15, 2017 1776 1802 1776 1797 0 -5.19(-0.29%)
Feb 14, 2017 1818 1823 1792 1802 0 +14.04(+0.79%)
Feb 13, 2017 1792 1798 1779 1788 0 -4.49(-0.25%)
Feb 10, 2017 1786 1801 1782 1793 0 -8.17(-0.45%)
Feb 09, 2017 1784 1810 1784 1801 0 +7.89(+0.44%)
Feb 08, 2017 1793 1802 1769 1793 0 -22.80(-1.26%)
Feb 07, 2017 1792 1821 1790 1816 0 +60.43(+3.44%)
Feb 06, 2017 1755 1761 1749 1755 0 -1.76(-0.10%)
Feb 03, 2017 1762 1770 1750 1757 0 -3.94(-0.22%)
Feb 02, 2017 1771 1777 1758 1761 0 -4.86(-0.28%)
Feb 01, 2017 1758 1774 1755 1766 0 +50.94(+2.97%)
Jan 31, 2017 1706 1719 1703 1715 0 +17.17(+1.01%)
Jan 30, 2017 1695 1706 1686 1698 0 +7.89(+0.47%)
Jan 27, 2017 1719 1721 1680 1690 0 -36.31(-2.10%)
Jan 26, 2017 1725 1731 1719 1726 0 +17.26(+1.01%)
Jan 25, 2017 1693 1711 1690 1709 0 +13.06(+0.77%)
Jan 24, 2017 1679 1705 1677 1696 0 +46.28(+2.81%)
Jan 23, 2017 1650 1658 1637 1649 0 +27.00(+1.66%)
Jan 20, 2017 1619 1634 1613 1622 0 +0.20(+0.01%)
Jan 19, 2017 1623 1637 1614 1622 0 +14.76(+0.92%)
Jan 18, 2017 1614 1622 1584 1607 0 -516.24(-24.31%)
Jan 17, 2017 2118 2130 2113 2124 0 +8.54(+0.40%)
Jan 13, 2017 2115 2115 2115 2115 0 -4.25(-0.20%)
Jan 12, 2017 2125 2130 2110 2119 0 -6.00(-0.28%)
Jan 11, 2017 2109 2130 2103 2125 0 +6.26(+0.30%)
Jan 10, 2017 2116 2129 2111 2119 0 +2.11(+0.10%)
Jan 09, 2017 2122 2131 2114 2117 0 -19.66(-0.92%)
Jan 06, 2017 2131 2142 2127 2137 0 -12.50(-0.58%)
Jan 05, 2017 2130 2161 2123 2149 0 +26.77(+1.26%)
Jan 04, 2017 2109 2126 2107 2122 0 -11.22(-0.53%)
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.