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 (%)
Aug 31, 2017 1670 1684 1665 1681 0 +6.24(+0.37%)
Aug 30, 2017 1690 1695 1666 1675 0 -17.36(-1.03%)
Aug 29, 2017 1683 1693 1676 1692 0 -11.35(-0.67%)
Aug 28, 2017 1706 1710 1699 1704 0 +0.38(+0.02%)
Aug 25, 2017 1692 1714 1692 1703 0 +31.49(+1.88%)
Aug 24, 2017 1681 1687 1671 1672 0 +2.07(+0.12%)
Aug 23, 2017 1684 1690 1668 1670 0 -26.23(-1.55%)
Aug 22, 2017 1703 1708 1690 1696 0 +0.07(+0.00%)
Aug 21, 2017 1686 1708 1679 1696 0 +32.95(+1.98%)
Aug 18, 2017 1671 1678 1658 1663 0 -16.32(-0.97%)
Aug 17, 2017 1702 1708 1676 1679 0 -18.87(-1.11%)
Aug 16, 2017 1696 1704 1691 1698 0 -0.65(-0.04%)
Aug 15, 2017 1708 1712 1697 1699 0 -6.04(-0.35%)
Aug 14, 2017 1714 1719 1702 1705 0 -5.64(-0.33%)
Aug 11, 2017 1703 1718 1701 1710 0 -8.89(-0.52%)
Aug 10, 2017 1726 1732 1710 1719 0 -15.10(-0.87%)
Aug 09, 2017 1728 1743 1719 1734 0 +3.27(+0.19%)
Aug 08, 2017 1746 1753 1718 1731 0 -13.94(-0.80%)
Aug 07, 2017 1773 1776 1738 1745 0 -60.71(-3.36%)
Aug 04, 2017 1837 1844 1801 1806 0 -29.28(-1.60%)
Aug 03, 2017 1839 1870 1820 1835 0 -2.06(-0.11%)
Aug 02, 2017 1859 1859 1837 1837 0 -13.24(-0.72%)
Aug 01, 2017 1850 1858 1841 1850 0 +11.62(+0.63%)
Jul 31, 2017 1837 1845 1828 1839 0 -14.32(-0.77%)
Jul 28, 2017 1863 1883 1843 1853 0 +33.59(+1.85%)
Jul 27, 2017 1826 1842 1812 1819 0 +19.31(+1.07%)
Jul 26, 2017 1794 1806 1789 1800 0 +16.60(+0.93%)
Jul 25, 2017 1794 1802 1781 1783 0 -3.44(-0.19%)
Jul 24, 2017 1780 1797 1772 1787 0 -4.96(-0.28%)
Jul 21, 2017 1813 1815 1783 1792 0 -13.28(-0.74%)
Jul 20, 2017 1796 1827 1791 1805 0 -2.09(-0.12%)
Jul 19, 2017 1788 1819 1786 1807 0 +34.37(+1.94%)
Jul 18, 2017 1774 1783 1768 1773 0 -4.80(-0.27%)
Jul 17, 2017 1776 1786 1769 1778 0 -17.67(-0.98%)
Jul 14, 2017 1780 1799 1776 1795 0 +35.24(+2.00%)
Jul 13, 2017 1735 1761 1731 1760 0 +26.79(+1.55%)
Jul 12, 2017 1742 1746 1726 1733 0 -68.16(-3.78%)
Jul 11, 2017 1814 1821 1796 1801 0 -82.69(-4.39%)
Jul 10, 2017 1890 1900 1884 1884 0 +3.42(+0.18%)
Jul 07, 2017 1890 1896 1871 1881 0 -15.40(-0.81%)
Jul 06, 2017 1903 1908 1893 1896 0 -7.70(-0.40%)
Jul 05, 2017 1901 1908 1892 1904 0 +1.20(+0.06%)
Jul 03, 2017 1902 1907 1894 1903 0 -17.88(-0.93%)
Jun 30, 2017 1929 1931 1911 1920 0 -1.08(-0.06%)
Jun 29, 2017 1930 1937 1913 1922 0 -25.53(-1.31%)
Jun 28, 2017 1943 1954 1936 1947 0 +25.21(+1.31%)
Jun 27, 2017 1920 1933 1916 1922 0 +0.05(+0.00%)
Jun 26, 2017 1935 1936 1917 1922 0 -11.00(-0.57%)
Jun 23, 2017 1922 1938 1916 1933 0 +19.93(+1.04%)
Jun 22, 2017 1923 1924 1909 1913 0 -10.13(-0.53%)
Jun 21, 2017 1913 1929 1909 1923 0 +4.87(+0.25%)
Jun 20, 2017 1931 1933 1912 1918 0 -11.22(-0.58%)
Jun 19, 2017 1942 1944 1926 1929 0 -27.13(-1.39%)
Jun 16, 2017 1963 1968 1944 1957 0 +7.36(+0.38%)
Jun 15, 2017 1940 1951 1938 1949 0 -19.04(-0.97%)
Jun 14, 2017 1975 1980 1943 1968 0 +12.09(+0.62%)
Jun 13, 2017 1948 1961 1943 1956 0 -3.75(-0.19%)
Jun 12, 2017 1939 1966 1939 1960 0 +20.35(+1.05%)
Jun 09, 2017 1935 1955 1925 1940 0 -11.06(-0.57%)
Jun 08, 2017 1934 1955 1930 1951 0 +11.59(+0.60%)
Jun 07, 2017 1923 1941 1919 1939 0 +14.10(+0.73%)
Jun 06, 2017 1933 1936 1918 1925 0 -17.15(-0.88%)
Jun 05, 2017 1951 1952 1938 1942 0 -4.32(-0.22%)
Jun 02, 2017 1946 1952 1938 1946 0 +0.22(+0.01%)
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.