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, 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%)
Apr 02, 2018 2159 2167 2128 2137 0 -28.24(-1.30%)
Mar 29, 2018 2165 2165 2165 2165 0 +0.58(+0.03%)
Mar 28, 2018 2173 2185 2153 2164 0 -15.83(-0.73%)
Mar 27, 2018 2206 2207 2170 2180 0 -29.85(-1.35%)
Mar 26, 2018 2185 2214 2173 2210 0 +39.91(+1.84%)
Mar 23, 2018 2200 2205 2155 2170 0 -13.16(-0.60%)
Mar 22, 2018 2180 2203 2150 2183 0 +1.90(+0.09%)
Mar 21, 2018 2177 2188 2166 2181 0 +11.69(+0.54%)
Mar 20, 2018 2175 2179 2163 2170 0 -12.84(-0.59%)
Mar 19, 2018 2184 2191 2167 2183 0 -5.54(-0.25%)
Mar 16, 2018 2184 2199 2164 2188 0 +18.13(+0.84%)
Mar 15, 2018 2167 2181 2161 2170 0 +0.15(+0.01%)
Mar 14, 2018 2180 2184 2163 2170 0 +6.42(+0.30%)
Mar 13, 2018 2164 2164 2161 2163 0 -6.51(-0.30%)
Mar 12, 2018 2151 2187 2150 2170 0 +34.74(+1.63%)
Mar 09, 2018 2127 2136 2122 2135 0 +8.82(+0.41%)
Mar 08, 2018 2134 2139 2118 2126 0 +2.54(+0.12%)
Mar 07, 2018 2122 2125 2110 2124 0 +7.80(+0.37%)
Mar 06, 2018 2103 2121 2094 2116 0 +46.27(+2.24%)
Mar 05, 2018 2046 2074 2038 2070 0 +29.53(+1.45%)
Mar 02, 2018 2024 2041 2013 2040 0 +16.71(+0.83%)
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.