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, 2019 1998 2021 1985 2017 0 -33.89(-1.65%)
May 30, 2019 2052 2064 2047 2051 0 +0.56(+0.03%)
May 29, 2019 2048 2061 2033 2050 0 -41.86(-2.00%)
May 28, 2019 2110 2127 2089 2092 0 -0.01(-0.00%)
May 24, 2019 2104 2111 2084 2092 0 +5.85(+0.28%)
May 23, 2019 2082 2096 2068 2086 0 -0.86(-0.04%)
May 22, 2019 2077 2097 2074 2087 0 +37.98(+1.85%)
May 21, 2019 2058 2065 2045 2049 0 -32.51(-1.56%)
May 20, 2019 2092 2098 2076 2082 0 -8.18(-0.39%)
May 17, 2019 2095 2103 2080 2090 0 -25.91(-1.22%)
May 16, 2019 2114 2132 2109 2116 0 +3.54(+0.17%)
May 15, 2019 2106 2122 2102 2112 0 +0.52(+0.02%)
May 14, 2019 2116 2120 2106 2112 0 -2.65(-0.13%)
May 13, 2019 2140 2142 2108 2114 0 -45.29(-2.10%)
May 10, 2019 2165 2170 2147 2159 0 -0.86(-0.04%)
May 09, 2019 2158 2178 2153 2160 0 -8.59(-0.40%)
May 08, 2019 2172 2182 2161 2169 0 -0.46(-0.02%)
May 07, 2019 2173 2180 2159 2169 0 -24.46(-1.11%)
May 06, 2019 2182 2196 2172 2194 0 -15.03(-0.68%)
May 03, 2019 2189 2212 2188 2209 0 +34.68(+1.60%)
May 02, 2019 2178 2185 2158 2174 0 +0.22(+0.01%)
May 01, 2019 2189 2201 2173 2174 0 -54.58(-2.45%)
Apr 30, 2019 2225 2238 2221 2229 0 -2.24(-0.10%)
Apr 29, 2019 2256 2258 2229 2231 0 -48.96(-2.15%)
Apr 26, 2019 2262 2288 2258 2280 0 -5.49(-0.24%)
Apr 25, 2019 2296 2303 2277 2285 0 -4.74(-0.21%)
Apr 24, 2019 2292 2319 2284 2290 0 -4.94(-0.22%)
Apr 23, 2019 2297 2310 2288 2295 0 +53.85(+2.40%)
Apr 22, 2019 2240 2249 2238 2241 0 -9.31(-0.41%)
Apr 18, 2019 2247 2261 2241 2250 0 +1.62(+0.07%)
Apr 17, 2019 2226 2262 2216 2249 0 +28.13(+1.27%)
Apr 16, 2019 2225 2231 2219 2221 0 -36.05(-1.60%)
Apr 15, 2019 2251 2265 2249 2257 0 -3.78(-0.17%)
Apr 12, 2019 2257 2269 2247 2260 0 +13.41(+0.60%)
Apr 11, 2019 2254 2260 2241 2247 0 +16.97(+0.76%)
Apr 10, 2019 2233 2240 2220 2230 0 +15.51(+0.70%)
Apr 09, 2019 2223 2230 2213 2215 0 -43.36(-1.92%)
Apr 08, 2019 2260 2269 2249 2258 0 -5.80(-0.26%)
Apr 05, 2019 2270 2287 2259 2264 0 -1.51(-0.07%)
Apr 04, 2019 2264 2276 2257 2265 0 -29.54(-1.29%)
Apr 03, 2019 2307 2316 2289 2295 0 +3.50(+0.15%)
Apr 02, 2019 2290 2300 2275 2291 0 -6.09(-0.27%)
Apr 01, 2019 2283 2298 2276 2297 0 +44.66(+1.98%)
Mar 29, 2019 2272 2275 2247 2253 0 +10.45(+0.47%)
Mar 28, 2019 2250 2257 2234 2242 0 -13.95(-0.62%)
Mar 27, 2019 2247 2265 2240 2256 0 -5.02(-0.22%)
Mar 26, 2019 2249 2263 2238 2261 0 +26.89(+1.20%)
Mar 25, 2019 2237 2257 2221 2234 0 -44.55(-1.95%)
Mar 22, 2019 2253 2303 2250 2279 0 +24.90(+1.10%)
Mar 21, 2019 2247 2263 2236 2254 0 +18.68(+0.84%)
Mar 20, 2019 2252 2261 2216 2235 0 -33.04(-1.46%)
Mar 19, 2019 2268 2284 2261 2268 0 +15.43(+0.68%)
Mar 18, 2019 2261 2271 2244 2253 0 -10.32(-0.46%)
Mar 15, 2019 2264 2279 2257 2263 0 +4.51(+0.20%)
Mar 14, 2019 2273 2285 2258 2259 0 -13.21(-0.58%)
Mar 13, 2019 2244 2277 2238 2272 0 +34.73(+1.55%)
Mar 12, 2019 2237 2251 2226 2237 0 +2.69(+0.12%)
Mar 11, 2019 2229 2242 2225 2235 0 +25.21(+1.14%)
Mar 08, 2019 2216 2226 2207 2209 0 -15.51(-0.70%)
Mar 07, 2019 2235 2242 2219 2225 0 -15.40(-0.69%)
Mar 06, 2019 2252 2258 2235 2240 0 -18.43(-0.82%)
Mar 05, 2019 2273 2278 2253 2259 0 -42.90(-1.86%)
Mar 04, 2019 2314 2321 2288 2302 0 -10.08(-0.44%)
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.