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 (%)
Jun 29, 2018 2403 2422 2394 2396 0 +20.48(+0.86%)
Jun 28, 2018 2365 2379 2356 2375 0 +16.45(+0.70%)
Jun 27, 2018 2375 2390 2357 2359 0 -5.83(-0.25%)
Jun 26, 2018 2362 2372 2348 2365 0 -3.02(-0.13%)
Jun 25, 2018 2379 2385 2365 2368 0 -13.07(-0.55%)
Jun 22, 2018 2397 2401 2377 2381 0 +10.89(+0.46%)
Jun 21, 2018 2373 2377 2357 2370 0 -6.31(-0.27%)
Jun 20, 2018 2368 2388 2359 2376 0 +18.71(+0.79%)
Jun 19, 2018 2334 2362 2329 2358 0 -39.67(-1.65%)
Jun 18, 2018 2385 2401 2371 2397 0 -28.06(-1.16%)
Jun 15, 2018 2425 2430 2403 2425 0 -1.41(-0.06%)
Jun 14, 2018 2428 2441 2417 2427 0 -3.06(-0.13%)
Jun 13, 2018 2480 2486 2415 2430 0 -32.46(-1.32%)
Jun 12, 2018 2457 2477 2434 2462 0 +3.45(+0.14%)
Jun 11, 2018 2440 2463 2434 2459 0 +12.05(+0.49%)
Jun 08, 2018 2458 2460 2433 2447 0 -11.32(-0.46%)
Jun 07, 2018 2467 2469 2446 2458 0 -19.18(-0.77%)
Jun 06, 2018 2466 2483 2460 2477 0 +7.00(+0.28%)
Jun 05, 2018 2467 2476 2455 2470 0 +12.05(+0.49%)
Jun 04, 2018 2464 2474 2457 2458 0 +3.94(+0.16%)
Jun 01, 2018 2470 2476 2452 2454 0 -14.55(-0.59%)
May 31, 2018 2473 2488 2459 2469 0 +5.79(+0.24%)
May 30, 2018 2454 2465 2440 2463 0 +23.47(+0.96%)
May 29, 2018 2451 2457 2432 2440 0 -34.22(-1.38%)
May 25, 2018 2474 2474 2474 2474 0 -5.36(-0.22%)
May 24, 2018 2479 2489 2458 2479 0 -16.81(-0.67%)
May 23, 2018 2505 2507 2482 2496 0 -19.32(-0.77%)
May 22, 2018 2544 2547 2511 2515 0 -21.29(-0.84%)
May 21, 2018 2524 2539 2522 2537 0 +30.16(+1.20%)
May 18, 2018 2514 2518 2497 2506 0 -27.89(-1.10%)
May 17, 2018 2528 2546 2527 2534 0 +25.58(+1.02%)
May 16, 2018 2509 2523 2501 2509 0 +9.68(+0.39%)
May 15, 2018 2500 2503 2490 2499 0 -8.92(-0.36%)
May 14, 2018 2508 2534 2498 2508 0 -31.81(-1.25%)
May 11, 2018 2536 2553 2530 2540 0 +3.28(+0.13%)
May 10, 2018 2529 2543 2518 2536 0 +6.88(+0.27%)
May 09, 2018 2503 2537 2499 2530 0 +12.69(+0.50%)
May 08, 2018 2485 2521 2481 2517 0 +41.16(+1.66%)
May 07, 2018 2462 2490 2440 2476 0 +13.01(+0.53%)
May 04, 2018 2448 2474 2435 2463 0 +136.21(+5.85%)
May 03, 2018 2318 2327 2303 2327 0 +6.25(+0.27%)
May 02, 2018 2309 2336 2302 2320 0 -0.71(-0.03%)
May 01, 2018 2330 2336 2304 2321 0 -21.70(-0.93%)
Apr 30, 2018 2343 2360 2340 2343 0 +12.74(+0.55%)
Apr 27, 2018 2329 2334 2314 2330 0 +5.86(+0.25%)
Apr 26, 2018 2317 2334 2304 2324 0 +39.72(+1.74%)
Apr 25, 2018 2272 2294 2265 2284 0 +27.77(+1.23%)
Apr 24, 2018 2296 2300 2229 2257 0 -31.64(-1.38%)
Apr 23, 2018 2280 2302 2273 2288 0 +19.18(+0.85%)
Apr 20, 2018 2277 2288 2262 2269 0 +3.87(+0.17%)
Apr 19, 2018 2280 2286 2255 2265 0 -9.36(-0.41%)
Apr 18, 2018 2260 2281 2257 2275 0 -5.65(-0.25%)
Apr 17, 2018 2259 2285 2243 2280 0 +29.81(+1.32%)
Apr 16, 2018 2246 2251 2234 2250 0 +17.87(+0.80%)
Apr 13, 2018 2234 2236 2214 2232 0 -6.44(-0.29%)
Apr 12, 2018 2234 2245 2221 2239 0 +15.62(+0.70%)
Apr 11, 2018 2228 2237 2215 2223 0 +0.50(+0.02%)
Apr 10, 2018 2210 2238 2206 2223 0 +61.55(+2.85%)
Apr 09, 2018 2160 2175 2155 2161 0 +32.17(+1.51%)
Apr 06, 2018 2136 2154 2126 2129 0 +6.19(+0.29%)
Apr 05, 2018 2114 2127 2104 2123 0 -38.78(-1.79%)
Apr 04, 2018 2140 2166 2131 2162 0 +14.39(+0.67%)
Apr 03, 2018 2146 2156 2137 2147 0 +10.62(+0.50%)
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.