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, 2012 1584 1593 1567 1582 0 -10.40(-0.65%)
May 30, 2012 1604 1609 1591 1592 0 -26.19(-1.62%)
May 29, 2012 1625 1639 1611 1618 0 +11.77(+0.73%)
May 25, 2012 1606 1606 1606 0 -11.64(-0.72%)
May 24, 2012 1613 1623 1602 1618 0 +7.70(+0.48%)
May 23, 2012 1606 1614 1588 1610 0 -18.71(-1.15%)
May 22, 2012 1630 1648 1619 1629 0 -7.68(-0.47%)
May 21, 2012 1619 1640 1609 1637 0 +15.78(+0.97%)
May 18, 2012 1629 1635 1604 1621 0 +0.92(+0.06%)
May 17, 2012 1649 1651 1620 1620 0 -34.55(-2.09%)
May 16, 2012 1672 1678 1654 1655 0 -16.34(-0.98%)
May 15, 2012 1671 1688 1666 1671 0 -7.20(-0.43%)
May 14, 2012 1683 1698 1669 1678 0 -15.85(-0.94%)
May 11, 2012 1692 1710 1689 1694 0 -8.12(-0.48%)
May 10, 2012 1712 1718 1700 1702 0 -1.57(-0.09%)
May 09, 2012 1693 1711 1679 1704 0 -9.37(-0.55%)
May 08, 2012 1734 1741 1705 1713 0 -14.08(-0.82%)
May 07, 2012 1717 1733 1707 1727 0 +9.00(+0.52%)
May 04, 2012 1731 1737 1713 1718 0 -20.06(-1.15%)
May 03, 2012 1737 1745 1725 1738 0 -4.31(-0.25%)
May 02, 2012 1730 1744 1722 1742 0 +10.07(+0.58%)
May 01, 2012 1732 1745 1725 1732 0 -5.91(-0.34%)
Apr 30, 2012 1740 1746 1728 1738 0 -3.70(-0.21%)
Apr 27, 2012 1735 1747 1729 1742 0 +21.89(+1.27%)
Apr 26, 2012 1699 1724 1694 1720 0 +20.40(+1.20%)
Apr 25, 2012 1712 1719 1687 1700 0 +19.23(+1.14%)
Apr 24, 2012 1701 1709 1671 1680 0 -16.26(-0.96%)
Apr 23, 2012 1698 1702 1684 1697 0 -16.19(-0.95%)
Apr 20, 2012 1709 1726 1704 1713 0 +15.95(+0.94%)
Apr 19, 2012 1704 1712 1685 1697 0 -12.43(-0.73%)
Apr 18, 2012 1698 1718 1689 1709 0 +4.86(+0.29%)
Apr 17, 2012 1700 1712 1693 1705 0 +19.76(+1.17%)
Apr 16, 2012 1687 1696 1671 1685 0 +5.29(+0.31%)
Apr 13, 2012 1694 1697 1676 1680 0 -29.04(-1.70%)
Apr 12, 2012 1692 1711 1689 1709 0 +20.59(+1.22%)
Apr 11, 2012 1689 1696 1679 1688 0 +20.09(+1.20%)
Apr 10, 2012 1686 1695 1660 1668 0 -21.71(-1.28%)
Apr 09, 2012 1689 1696 1676 1690 0 -14.89(-0.87%)
Apr 05, 2012 1693 1707 1691 1704 0 -21.34(-1.24%)
Apr 04, 2012 1730 1739 1715 1726 0 -14.85(-0.85%)
Apr 03, 2012 1743 1754 1731 1741 0 -32.92(-1.86%)
Apr 02, 2012 1747 1778 1743 1774 0 +46.68(+2.70%)
Mar 30, 2012 1719 1735 1709 1727 0 +13.29(+0.78%)
Mar 29, 2012 1701 1718 1694 1714 0 -7.79(-0.45%)
Mar 28, 2012 1736 1738 1715 1721 0 -22.42(-1.29%)
Mar 27, 2012 1749 1754 1735 1744 0 -9.60(-0.55%)
Mar 26, 2012 1753 1762 1746 1753 0 +13.97(+0.80%)
Mar 23, 2012 1725 1743 1718 1739 0 +27.12(+1.58%)
Mar 22, 2012 1721 1728 1701 1712 0 -18.43(-1.06%)
Mar 21, 2012 1730 1744 1724 1731 0 +1.78(+0.10%)
Mar 20, 2012 1727 1737 1718 1729 0 -14.06(-0.81%)
Mar 19, 2012 1740 1749 1735 1743 0 -1.17(-0.07%)
Mar 16, 2012 1730 1751 1726 1744 0 +20.57(+1.19%)
Mar 15, 2012 1721 1731 1704 1724 0 +5.80(+0.34%)
Mar 14, 2012 1727 1733 1711 1718 0 -8.20(-0.48%)
Mar 13, 2012 1718 1730 1707 1726 0 +14.44(+0.84%)
Mar 12, 2012 1704 1716 1697 1712 0 +12.29(+0.72%)
Mar 09, 2012 1704 1711 1693 1699 0 -7.23(-0.42%)
Mar 08, 2012 1697 1712 1693 1707 0 +24.95(+1.48%)
Mar 07, 2012 1684 1687 1675 1682 0 +6.81(+0.41%)
Mar 06, 2012 1680 1687 1669 1675 0 -32.28(-1.89%)
Mar 05, 2012 1702 1714 1696 1707 0 +7.96(+0.47%)
Mar 02, 2012 1709 1712 1695 1699 0 -17.70(-1.03%)
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.