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 (%)
Sep 30, 2019 1885 1895 1882 1891 0 +23.60(+1.26%)
Sep 27, 2019 1877 1884 1866 1867 0 -20.03(-1.06%)
Sep 26, 2019 1898 1922 1872 1887 0 -289.99(-13.32%)
Sep 25, 2019 2160 2183 2145 2177 0 -1.22(-0.06%)
Sep 24, 2019 2182 2191 2168 2179 0 +11.40(+0.53%)
Sep 23, 2019 2177 2182 2159 2167 0 -8.11(-0.37%)
Sep 20, 2019 2199 2207 2163 2175 0 -29.44(-1.34%)
Sep 19, 2019 2213 2217 2188 2205 0 +5.75(+0.26%)
Sep 18, 2019 2192 2207 2178 2199 0 -29.25(-1.31%)
Sep 17, 2019 2221 2229 2216 2228 0 +11.30(+0.51%)
Sep 16, 2019 2229 2235 2210 2217 0 -15.09(-0.68%)
Sep 13, 2019 2224 2240 2216 2232 0 +40.69(+1.86%)
Sep 12, 2019 2182 2198 2169 2191 0 -5.75(-0.26%)
Sep 11, 2019 2194 2211 2187 2197 0 +6.38(+0.29%)
Sep 10, 2019 2184 2195 2170 2191 0 +22.89(+1.06%)
Sep 09, 2019 2153 2176 2147 2168 0 +23.19(+1.08%)
Sep 06, 2019 2145 2149 2143 2145 0 +25.64(+1.21%)
Sep 05, 2019 2112 2129 2101 2119 0 +17.24(+0.82%)
Sep 04, 2019 2091 2106 2085 2102 0 +37.69(+1.83%)
Sep 03, 2019 2053 2065 2047 2064 0 +4.58(+0.22%)
Aug 30, 2019 2067 2072 2050 2060 0 -6.20(-0.30%)
Aug 29, 2019 2073 2084 2064 2066 0 +20.97(+1.03%)
Aug 28, 2019 2030 2056 2027 2045 0 +17.12(+0.84%)
Aug 27, 2019 2018 2031 2013 2028 0 +1.02(+0.05%)
Aug 26, 2019 2028 2037 2014 2027 0 +9.49(+0.47%)
Aug 23, 2019 2041 2048 2017 2017 0 -22.60(-1.11%)
Aug 22, 2019 2037 2050 2029 2040 0 -3.62(-0.18%)
Aug 21, 2019 2046 2055 2038 2043 0 +24.72(+1.22%)
Aug 20, 2019 2017 2029 2013 2019 0 -5.09(-0.25%)
Aug 19, 2019 2008 2034 2008 2024 0 +15.28(+0.76%)
Aug 16, 2019 1996 2011 1992 2008 0 +28.02(+1.41%)
Aug 15, 2019 1981 1985 1968 1980 0 +3.65(+0.18%)
Aug 14, 2019 1984 1990 1968 1977 0 -22.78(-1.14%)
Aug 13, 2019 1995 2015 1992 2000 0 -3.14(-0.16%)
Aug 12, 2019 2015 2029 2001 2003 0 -24.57(-1.21%)
Aug 09, 2019 2047 2049 2022 2027 0 -24.63(-1.20%)
Aug 08, 2019 2044 2056 2037 2052 0 +14.97(+0.73%)
Aug 07, 2019 2020 2043 2012 2037 0 +25.04(+1.24%)
Aug 06, 2019 2019 2019 1999 2012 0 +1.66(+0.08%)
Aug 05, 2019 2020 2023 2000 2010 0 -47.16(-2.29%)
Aug 02, 2019 2050 2060 2037 2057 0 -17.82(-0.86%)
Aug 01, 2019 2097 2107 2065 2075 0 -58.52(-2.74%)
Jul 31, 2019 2156 2166 2118 2134 0 -56.49(-2.58%)
Jul 30, 2019 2196 2212 2173 2190 0 -66.94(-2.97%)
Jul 29, 2019 2300 2304 2248 2257 0 -35.43(-1.55%)
Jul 26, 2019 2305 2312 2262 2293 0 +115.41(+5.30%)
Jul 25, 2019 2186 2194 2172 2177 0 -23.02(-1.05%)
Jul 24, 2019 2195 2217 2190 2200 0 -7.40(-0.34%)
Jul 23, 2019 2218 2226 2198 2208 0 -7.17(-0.32%)
Jul 22, 2019 2227 2234 2207 2215 0 +16.19(+0.74%)
Jul 19, 2019 2201 2215 2192 2199 0 +5.81(+0.26%)
Jul 18, 2019 2194 2198 2175 2193 0 +7.71(+0.35%)
Jul 17, 2019 2195 2204 2183 2185 0 -25.27(-1.14%)
Jul 16, 2019 2207 2221 2203 2210 0 +44.83(+2.07%)
Jul 15, 2019 2171 2180 2160 2165 0 +19.94(+0.93%)
Jul 12, 2019 2131 2146 2130 2146 0 +22.59(+1.06%)
Jul 11, 2019 2141 2145 2119 2123 0 -17.80(-0.83%)
Jul 10, 2019 2142 2149 2135 2141 0 +22.58(+1.07%)
Jul 09, 2019 2105 2120 2102 2118 0 +10.37(+0.49%)
Jul 08, 2019 2118 2120 2103 2108 0 -17.82(-0.84%)
Jul 05, 2019 2124 2127 2108 2126 0 -6.74(-0.32%)
Jul 04, 2019 2118 2135 2117 2132 0 +0.00(+0.00%)
Jul 03, 2019 2118 2135 2117 2132 0 +29.71(+1.41%)
Jul 02, 2019 2117 2117 2096 2103 0 -5.74(-0.27%)
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.