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, 2016 2492 2499 2455 2467 0 +9.00(+0.37%)
May 27, 2016 2458 2458 2458 2458 0 +6.23(+0.25%)
May 26, 2016 2460 2465 2443 2452 0 -5.63(-0.23%)
May 25, 2016 2444 2462 2442 2457 0 +34.35(+1.42%)
May 24, 2016 2402 2423 2397 2423 0 +41.62(+1.75%)
May 23, 2016 2379 2395 2377 2381 0 -17.36(-0.72%)
May 20, 2016 2390 2408 2381 2399 0 +22.24(+0.94%)
May 19, 2016 2381 2390 2360 2376 0 -9.48(-0.40%)
May 18, 2016 2389 2410 2369 2386 0 +12.18(+0.51%)
May 17, 2016 2386 2397 2368 2374 0 +13.66(+0.58%)
May 16, 2016 2340 2368 2337 2360 0 +24.02(+1.03%)
May 13, 2016 2345 2361 2334 2336 0 -31.43(-1.33%)
May 12, 2016 2379 2391 2352 2367 0 +9.88(+0.42%)
May 11, 2016 2371 2376 2347 2358 0 -13.87(-0.58%)
May 10, 2016 2359 2385 2354 2371 0 +11.91(+0.50%)
May 09, 2016 2388 2393 2357 2359 0 -43.27(-1.80%)
May 06, 2016 2363 2405 2362 2403 0 +53.73(+2.29%)
May 05, 2016 2336 2365 2329 2349 0 +40.91(+1.77%)
May 04, 2016 2311 2324 2300 2308 0 -32.03(-1.37%)
May 03, 2016 2342 2345 2338 2340 0 -14.45(-0.61%)
May 02, 2016 2352 2356 2349 2355 0 +4.29(+0.18%)
Apr 29, 2016 2354 2356 2349 2350 0 -2.79(-0.12%)
Apr 28, 2016 2347 2360 2346 2353 0 +0.66(+0.03%)
Apr 27, 2016 2333 2358 2322 2352 0 +18.54(+0.79%)
Apr 26, 2016 2297 2341 2290 2334 0 +60.31(+2.65%)
Apr 25, 2016 2273 2282 2262 2274 0 -13.83(-0.60%)
Apr 22, 2016 2272 2299 2271 2287 0 +0.42(+0.02%)
Apr 21, 2016 2300 2315 2284 2287 0 -19.80(-0.86%)
Apr 20, 2016 2287 2317 2284 2307 0 +12.82(+0.56%)
Apr 19, 2016 2266 2299 2257 2294 0 +47.64(+2.12%)
Apr 18, 2016 2218 2252 2210 2246 0 +21.79(+0.98%)
Apr 15, 2016 2226 2230 2202 2225 0 -5.89(-0.26%)
Apr 14, 2016 2229 2248 2215 2230 0 -2.20(-0.10%)
Apr 13, 2016 2203 2236 2195 2233 0 +34.03(+1.55%)
Apr 12, 2016 2181 2206 2167 2199 0 +26.32(+1.21%)
Apr 11, 2016 2197 2208 2171 2172 0 -5.42(-0.25%)
Apr 08, 2016 2181 2190 2165 2178 0 +16.79(+0.78%)
Apr 07, 2016 2167 2179 2145 2161 0 -27.87(-1.27%)
Apr 06, 2016 2162 2192 2157 2189 0 +3.76(+0.17%)
Apr 05, 2016 2195 2201 2173 2185 0 -37.02(-1.67%)
Apr 04, 2016 2237 2242 2216 2222 0 -11.93(-0.53%)
Apr 01, 2016 2202 2250 2192 2234 0 -13.31(-0.59%)
Mar 31, 2016 2251 2266 2243 2247 0 -20.52(-0.90%)
Mar 30, 2016 2285 2290 2262 2268 0 -2.48(-0.11%)
Mar 29, 2016 2226 2272 2215 2270 0 +44.35(+1.99%)
Mar 28, 2016 2210 2230 2202 2226 0 +22.57(+1.02%)
Mar 24, 2016 2203 2203 2203 2203 0 -17.24(-0.78%)
Mar 23, 2016 2227 2240 2218 2221 0 -14.21(-0.64%)
Mar 22, 2016 2197 2237 2191 2235 0 +11.24(+0.51%)
Mar 21, 2016 2245 2246 2210 2224 0 -19.56(-0.87%)
Mar 18, 2016 2226 2257 2210 2243 0 +25.93(+1.17%)
Mar 17, 2016 2191 2224 2184 2217 0 +38.66(+1.77%)
Mar 16, 2016 2132 2182 2128 2179 0 +36.53(+1.71%)
Mar 15, 2016 2140 2151 2125 2142 0 -21.20(-0.98%)
Mar 14, 2016 2170 2184 2157 2163 0 -21.43(-0.98%)
Mar 11, 2016 2159 2186 2148 2185 0 +55.85(+2.62%)
Mar 10, 2016 2138 2160 2110 2129 0 -14.78(-0.69%)
Mar 09, 2016 2163 2167 2130 2144 0 -10.01(-0.46%)
Mar 08, 2016 2148 2170 2137 2154 0 -2.05(-0.10%)
Mar 07, 2016 2143 2167 2134 2156 0 -16.68(-0.77%)
Mar 04, 2016 2160 2184 2149 2172 0 +20.61(+0.96%)
Mar 03, 2016 2106 2155 2101 2152 0 +36.83(+1.74%)
Mar 02, 2016 2100 2122 2090 2115 0 -1.07(-0.05%)
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.