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, 2009 1049 1054 1023 1043 0 -0.86(-0.08%)
May 28, 2009 1044 1057 1020 1044 0 -1.97(-0.19%)
May 27, 2009 1074 1082 1043 1045 0 -33.06(-3.07%)
May 26, 2009 1040 1087 1039 1079 0 +40.14(+3.87%)
May 25, 2009 1042 1054 1036 1038 0 +0.00(+0.00%)
May 22, 2009 1042 1054 1036 1038 0 -12.66(-1.20%)
May 21, 2009 1062 1075 1031 1051 0 -44.88(-4.10%)
May 20, 2009 1119 1128 1090 1096 0 -0.77(-0.07%)
May 19, 2009 1089 1109 1074 1097 0 +10.83(+1.00%)
May 18, 2009 1045 1087 1036 1086 0 +51.61(+4.99%)
May 15, 2009 1040 1057 1027 1034 0 -7.13(-0.68%)
May 14, 2009 1016 1052 1014 1041 0 +28.49(+2.81%)
May 13, 2009 1050 1052 1011 1013 0 -59.55(-5.55%)
May 12, 2009 1091 1101 1057 1072 0 -10.47(-0.97%)
May 11, 2009 1090 1098 1077 1083 0 -29.26(-2.63%)
May 08, 2009 1099 1123 1089 1112 0 +26.23(+2.42%)
May 07, 2009 1115 1123 1080 1086 0 -20.01(-1.81%)
May 06, 2009 1087 1107 1067 1106 0 +28.12(+2.61%)
May 05, 2009 1052 1080 1045 1078 0 +24.48(+2.32%)
May 04, 2009 1033 1055 1023 1053 0 +12.08(+1.16%)
May 01, 2009 1030 1043 1014 1041 0 +15.95(+1.56%)
Apr 30, 2009 1032 1044 1017 1025 0 +5.20(+0.51%)
Apr 29, 2009 997.73 1033 981.30 1020 0 +45.85(+4.71%)
Apr 28, 2009 972.78 987.69 954.22 974.30 0 -20.91(-2.10%)
Apr 27, 2009 984.47 1005 973.02 995.22 0 -5.99(-0.60%)
Apr 24, 2009 978.02 1006 975.47 1001 0 +33.20(+3.43%)
Apr 23, 2009 963.49 982.91 944.76 968.01 0 +5.02(+0.52%)
Apr 22, 2009 959.66 982.27 949.45 962.98 0 -4.53(-0.47%)
Apr 21, 2009 945.17 971.51 943.10 967.51 0 +16.35(+1.72%)
Apr 20, 2009 986.74 987.78 944.51 951.16 0 -56.09(-5.57%)
Apr 17, 2009 1007 1017 986.52 1007 0 +36.05(+3.71%)
Apr 16, 2009 933.72 978.06 926.26 971.20 0 +29.88(+3.17%)
Apr 15, 2009 911.93 943.90 904.43 941.32 0 +29.14(+3.19%)
Apr 14, 2009 916.96 926.01 902.62 912.19 0 -21.01(-2.25%)
Apr 13, 2009 914.25 940.50 903.48 933.20 0 +14.36(+1.56%)
Apr 10, 2009 901.37 931.29 897.93 918.84 0 +2.59(+0.28%)
Apr 09, 2009 901.37 928.87 896.61 916.25 0 +8.26(+0.91%)
Apr 08, 2009 898.65 913.59 893.96 907.99 0 +6.39(+0.71%)
Apr 07, 2009 915.27 922.82 897.19 901.59 0 -39.45(-4.19%)
Apr 06, 2009 937.75 947.05 922.52 941.04 0 +7.47(+0.80%)
Apr 03, 2009 925.99 940.30 913.88 933.57 0 +2.09(+0.22%)
Apr 02, 2009 919.70 949.95 913.43 931.48 0 +38.00(+4.25%)
Apr 01, 2009 866.39 907.15 863.46 893.48 0 +17.40(+1.99%)
Mar 31, 2009 867.97 892.63 859.22 876.08 0 +16.57(+1.93%)
Mar 30, 2009 878.38 883.94 846.08 859.50 0 -44.66(-4.94%)
Mar 27, 2009 902.86 914.07 892.69 904.16 0 -17.18(-1.86%)
Mar 26, 2009 879.76 924.67 868.45 921.34 0 +38.53(+4.36%)
Mar 25, 2009 883.13 908.95 858.71 882.81 0 -4.97(-0.56%)
Mar 24, 2009 852.34 905.20 849.16 887.78 0 +27.43(+3.19%)
Mar 23, 2009 829.73 861.07 826.72 860.35 0 +60.94(+7.62%)
Mar 20, 2009 817.57 826.50 795.32 799.40 0 -13.92(-1.71%)
Mar 19, 2009 825.73 829.58 807.45 813.33 0 -5.82(-0.71%)
Mar 18, 2009 798.22 828.76 788.05 819.15 0 +9.58(+1.18%)
Mar 17, 2009 783.08 809.99 775.45 809.57 0 +20.72(+2.63%)
Mar 16, 2009 804.23 811.64 786.91 788.85 0 -6.00(-0.75%)
Mar 13, 2009 798.90 809.76 780.47 794.84 0 -4.58(-0.57%)
Mar 12, 2009 773.74 801.72 762.82 799.42 0 +10.90(+1.38%)
Mar 11, 2009 778.76 795.04 771.53 788.52 0 +26.58(+3.49%)
Mar 10, 2009 733.85 767.76 720.87 761.94 0 +56.86(+8.06%)
Mar 09, 2009 707.19 724.73 699.80 705.08 0 -26.13(-3.57%)
Mar 06, 2009 743.07 754.48 715.11 731.22 0 -6.27(-0.85%)
Mar 05, 2009 751.60 762.64 733.11 737.49 0 -24.45(-3.21%)
Mar 04, 2009 755.24 774.53 737.10 761.93 0 +16.93(+2.27%)
Mar 03, 2009 747.52 764.12 730.23 745.00 0 +5.81(+0.79%)
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.