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, 2015 2738 2740 2691 2699 0 -46.11(-1.68%)
May 28, 2015 2742 2753 2726 2745 0 -5.71(-0.21%)
May 27, 2015 2737 2758 2719 2751 0 +20.64(+0.76%)
May 26, 2015 2760 2762 2714 2730 0 -38.17(-1.38%)
May 22, 2015 2768 2768 2768 2768 0 -27.21(-0.97%)
May 21, 2015 2788 2802 2769 2796 0 +6.65(+0.24%)
May 20, 2015 2799 2808 2784 2789 0 -5.01(-0.18%)
May 19, 2015 2792 2807 2784 2794 0 +4.43(+0.16%)
May 18, 2015 2763 2792 2756 2789 0 +27.31(+0.99%)
May 15, 2015 2769 2779 2752 2762 0 -9.25(-0.33%)
May 14, 2015 2760 2777 2753 2771 0 +36.62(+1.34%)
May 13, 2015 2758 2772 2726 2735 0 -16.93(-0.62%)
May 12, 2015 2766 2771 2733 2752 0 -27.38(-0.99%)
May 11, 2015 2761 2787 2758 2779 0 +25.06(+0.91%)
May 08, 2015 2734 2769 2731 2754 0 +42.32(+1.56%)
May 07, 2015 2698 2718 2679 2712 0 +29.25(+1.09%)
May 06, 2015 2702 2719 2665 2682 0 -19.38(-0.72%)
May 05, 2015 2721 2740 2699 2702 0 -36.01(-1.32%)
May 04, 2015 2719 2748 2709 2738 0 +26.01(+0.96%)
May 01, 2015 2724 2741 2701 2712 0 +6.00(+0.22%)
Apr 30, 2015 2734 2748 2693 2706 0 -34.43(-1.26%)
Apr 29, 2015 2736 2757 2730 2740 0 -1.03(-0.04%)
Apr 28, 2015 2764 2777 2709 2741 0 +3.66(+0.13%)
Apr 27, 2015 2759 2775 2735 2738 0 -20.20(-0.73%)
Apr 24, 2015 2765 2786 2738 2758 0 -8.95(-0.32%)
Apr 23, 2015 2736 2776 2724 2767 0 +19.58(+0.71%)
Apr 22, 2015 2740 2754 2721 2747 0 +9.04(+0.33%)
Apr 21, 2015 2736 2763 2727 2738 0 +25.24(+0.93%)
Apr 20, 2015 2699 2723 2695 2713 0 +25.01(+0.93%)
Apr 17, 2015 2684 2699 2661 2688 0 -13.17(-0.49%)
Apr 16, 2015 2705 2716 2683 2701 0 -36.58(-1.34%)
Apr 15, 2015 2742 2755 2731 2738 0 -1.01(-0.04%)
Apr 14, 2015 2760 2765 2726 2739 0 -25.76(-0.93%)
Apr 13, 2015 2761 2788 2755 2764 0 -14.98(-0.54%)
Apr 10, 2015 2778 2786 2761 2779 0 -5.66(-0.20%)
Apr 09, 2015 2782 2798 2762 2785 0 +22.77(+0.82%)
Apr 08, 2015 2767 2777 2743 2762 0 +12.33(+0.45%)
Apr 07, 2015 2772 2788 2749 2750 0 -16.63(-0.60%)
Apr 06, 2015 2739 2777 2737 2767 0 +5.65(+0.20%)
Apr 02, 2015 2761 2761 2761 2761 0 -14.92(-0.54%)
Apr 01, 2015 2761 2791 2731 2776 0 +18.73(+0.68%)
Mar 31, 2015 2772 2786 2746 2757 0 -49.33(-1.76%)
Mar 30, 2015 2786 2813 2777 2806 0 +27.37(+0.98%)
Mar 27, 2015 2787 2793 2756 2779 0 -10.23(-0.37%)
Mar 26, 2015 2771 2799 2752 2789 0 +0.72(+0.03%)
Mar 25, 2015 2830 2835 2787 2789 0 -27.40(-0.97%)
Mar 24, 2015 2838 2846 2815 2816 0 -16.45(-0.58%)
Mar 23, 2015 2864 2873 2824 2832 0 -31.52(-1.10%)
Mar 20, 2015 2854 2880 2839 2864 0 +28.73(+1.01%)
Mar 19, 2015 2844 2854 2811 2835 0 -24.25(-0.85%)
Mar 18, 2015 2814 2874 2798 2860 0 +38.62(+1.37%)
Mar 17, 2015 2798 2827 2793 2821 0 +14.48(+0.52%)
Mar 16, 2015 2783 2812 2779 2806 0 +43.58(+1.58%)
Mar 13, 2015 2772 2778 2737 2763 0 -15.29(-0.55%)
Mar 12, 2015 2750 2793 2733 2778 0 +41.21(+1.51%)
Mar 11, 2015 2725 2755 2714 2737 0 +12.52(+0.46%)
Mar 10, 2015 2738 2754 2710 2724 0 -40.51(-1.47%)
Mar 09, 2015 2731 2773 2725 2765 0 +40.97(+1.50%)
Mar 06, 2015 2755 2769 2716 2724 0 -38.54(-1.40%)
Mar 05, 2015 2769 2780 2751 2762 0 +15.06(+0.55%)
Mar 04, 2015 2747 2758 2733 2747 0 -11.58(-0.42%)
Mar 03, 2015 2758 2771 2738 2759 0 -6.25(-0.23%)
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.