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 30, 2014 2280 2298 2270 2293 0 +7.58(+0.33%)
May 29, 2014 2277 2288 2269 2285 0 +21.33(+0.94%)
May 28, 2014 2253 2276 2241 2264 0 -6.92(-0.30%)
May 27, 2014 2253 2277 2243 2271 0 +33.26(+1.49%)
May 23, 2014 2238 2238 2238 0 -2.17(-0.10%)
May 22, 2014 2223 2246 2215 2240 0 +17.78(+0.80%)
May 21, 2014 2206 2225 2203 2222 0 +6.98(+0.32%)
May 20, 2014 2236 2242 2211 2215 0 -32.92(-1.46%)
May 19, 2014 2228 2250 2225 2248 0 +16.09(+0.72%)
May 16, 2014 2202 2239 2195 2232 0 +41.62(+1.90%)
May 15, 2014 2211 2214 2182 2190 0 -20.14(-0.91%)
May 14, 2014 2236 2244 2208 2210 0 -24.89(-1.11%)
May 13, 2014 2238 2254 2225 2235 0 -0.22(-0.01%)
May 12, 2014 2222 2241 2215 2236 0 +13.96(+0.63%)
May 09, 2014 2198 2228 2191 2222 0 +28.31(+1.29%)
May 08, 2014 2170 2212 2166 2193 0 +35.13(+1.63%)
May 07, 2014 2159 2169 2136 2158 0 -12.37(-0.57%)
May 06, 2014 2168 2180 2150 2171 0 +23.82(+1.11%)
May 05, 2014 2108 2149 2097 2147 0 +27.04(+1.28%)
May 02, 2014 2113 2130 2102 2120 0 -5.78(-0.27%)
May 01, 2014 2130 2135 2108 2125 0 -5.28(-0.25%)
Apr 30, 2014 2134 2154 2113 2131 0 +13.51(+0.64%)
Apr 29, 2014 2136 2155 2108 2117 0 -22.65(-1.06%)
Apr 28, 2014 2143 2161 2118 2140 0 +10.81(+0.51%)
Apr 25, 2014 2139 2147 2115 2129 0 +17.72(+0.84%)
Apr 24, 2014 2127 2131 2104 2111 0 -16.71(-0.79%)
Apr 23, 2014 2132 2143 2120 2128 0 -6.92(-0.32%)
Apr 22, 2014 2130 2146 2124 2135 0 +1.23(+0.06%)
Apr 21, 2014 2132 2138 2119 2134 0 -0.70(-0.03%)
Apr 17, 2014 2134 2134 2134 0 +23.76(+1.13%)
Apr 16, 2014 2087 2112 2076 2111 0 +42.54(+2.06%)
Apr 15, 2014 2067 2089 2037 2068 0 +5.36(+0.26%)
Apr 14, 2014 2047 2069 2037 2063 0 +30.45(+1.50%)
Apr 11, 2014 2052 2061 2030 2032 0 -23.85(-1.16%)
Apr 10, 2014 2116 2116 2053 2056 0 -57.93(-2.74%)
Apr 09, 2014 2094 2117 2083 2114 0 +38.23(+1.84%)
Apr 08, 2014 2061 2081 2048 2076 0 +10.76(+0.52%)
Apr 07, 2014 2076 2087 2053 2065 0 -9.73(-0.47%)
Apr 04, 2014 2103 2115 2072 2075 0 -11.71(-0.56%)
Apr 03, 2014 2095 2105 2073 2087 0 -11.91(-0.57%)
Apr 02, 2014 2107 2119 2087 2099 0 -38.48(-1.80%)
Apr 01, 2014 2117 2143 2105 2137 0 +10.54(+0.50%)
Mar 31, 2014 2104 2130 2102 2126 0 +45.41(+2.18%)
Mar 28, 2014 2077 2097 2069 2081 0 +16.55(+0.80%)
Mar 27, 2014 2084 2090 2056 2064 0 -18.76(-0.90%)
Mar 26, 2014 2100 2120 2082 2083 0 +0.45(+0.02%)
Mar 25, 2014 2079 2095 2070 2083 0 +16.01(+0.77%)
Mar 24, 2014 2086 2096 2051 2067 0 -18.07(-0.87%)
Mar 21, 2014 2108 2124 2080 2085 0 -2.16(-0.10%)
Mar 20, 2014 2108 2112 2083 2087 0 -36.02(-1.70%)
Mar 19, 2014 2137 2143 2110 2123 0 -24.93(-1.16%)
Mar 18, 2014 2163 2169 2142 2148 0 -8.02(-0.37%)
Mar 17, 2014 2150 2170 2145 2156 0 +27.61(+1.30%)
Mar 14, 2014 2132 2150 2124 2128 0 -1.01(-0.05%)
Mar 13, 2014 2176 2176 2124 2129 0 -38.06(-1.76%)
Mar 12, 2014 2147 2169 2137 2167 0 +14.15(+0.66%)
Mar 11, 2014 2176 2183 2148 2153 0 -36.67(-1.67%)
Mar 10, 2014 2205 2218 2171 2190 0 -21.15(-0.96%)
Mar 07, 2014 2224 2229 2200 2211 0 +15.78(+0.72%)
Mar 06, 2014 2175 2207 2167 2195 0 +21.72(+1.00%)
Mar 05, 2014 2159 2187 2146 2174 0 +8.17(+0.38%)
Mar 04, 2014 2158 2174 2144 2165 0 +33.60(+1.58%)
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.