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 31, 2017 1925 1934 1918 1927 0 +22.28(+1.17%)
May 30, 2017 1905 1918 1901 1905 0 +4.36(+0.23%)
May 26, 2017 1893 1903 1885 1900 0 +3.32(+0.18%)
May 25, 2017 1896 1902 1891 1897 0 -3.65(-0.19%)
May 24, 2017 1912 1915 1894 1901 0 -15.79(-0.82%)
May 23, 2017 1926 1932 1908 1916 0 -7.18(-0.37%)
May 22, 2017 1928 1937 1922 1924 0 -2.44(-0.13%)
May 19, 2017 1925 1929 1916 1926 0 +20.71(+1.09%)
May 18, 2017 1902 1916 1895 1905 0 +14.94(+0.79%)
May 17, 2017 1910 1913 1889 1890 0 +9.06(+0.48%)
May 16, 2017 1898 1898 1879 1881 0 -19.79(-1.04%)
May 15, 2017 1890 1917 1890 1901 0 -2.98(-0.16%)
May 12, 2017 1918 1924 1902 1904 0 -29.87(-1.54%)
May 11, 2017 1933 1939 1925 1934 0 -32.01(-1.63%)
May 10, 2017 1982 1983 1956 1966 0 -30.30(-1.52%)
May 09, 2017 1993 2003 1990 1996 0 +21.01(+1.06%)
May 08, 2017 1989 1991 1974 1975 0 -40.85(-2.03%)
May 05, 2017 2010 2021 1985 2016 0 +197.26(+10.85%)
May 04, 2017 1825 1828 1812 1819 0 +2.20(+0.12%)
May 03, 2017 1824 1829 1811 1817 0 +19.61(+1.09%)
May 02, 2017 1798 1802 1786 1797 0 +26.22(+1.48%)
May 01, 2017 1776 1780 1763 1771 0 -9.20(-0.52%)
Apr 28, 2017 1792 1796 1773 1780 0 -8.29(-0.46%)
Apr 27, 2017 1789 1791 1779 1788 0 +9.31(+0.52%)
Apr 26, 2017 1764 1789 1764 1779 0 +17.67(+1.00%)
Apr 25, 2017 1773 1775 1761 1761 0 -7.76(-0.44%)
Apr 24, 2017 1776 1778 1764 1769 0 +17.44(+1.00%)
Apr 21, 2017 1750 1756 1742 1752 0 +1.78(+0.10%)
Apr 20, 2017 1740 1760 1737 1750 0 +35.77(+2.09%)
Apr 19, 2017 1714 1724 1707 1714 0 +0.89(+0.05%)
Apr 18, 2017 1697 1715 1692 1713 0 -4.85(-0.28%)
Apr 17, 2017 1712 1722 1705 1718 0 +13.78(+0.81%)
Apr 13, 2017 1711 1724 1700 1704 0 -16.28(-0.95%)
Apr 12, 2017 1726 1730 1713 1720 0 +1.21(+0.07%)
Apr 11, 2017 1719 1727 1697 1719 0 +3.82(+0.22%)
Apr 10, 2017 1723 1736 1709 1715 0 +3.15(+0.18%)
Apr 07, 2017 1721 1726 1710 1712 0 -10.38(-0.60%)
Apr 06, 2017 1717 1745 1712 1723 0 -5.26(-0.30%)
Apr 05, 2017 1748 1755 1723 1728 0 -98.95(-5.42%)
Apr 04, 2017 1829 1839 1817 1827 0 +19.26(+1.07%)
Apr 03, 2017 1813 1821 1799 1808 0 -17.83(-0.98%)
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%)
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.