Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photographic Equipment & Supplies Sector (CIX: MSECTOR318 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 905.44 912.65 900.64 905.93 0 -14.32(-1.56%)
Jan 30, 2014 912.17 923.47 906.45 920.24 0 +5.12(+0.56%)
Jan 29, 2014 921.28 935.09 913.38 915.13 0 -9.80(-1.06%)
Jan 28, 2014 922.93 927.41 920.97 924.92 0 +6.80(+0.74%)
Jan 27, 2014 924.51 925.02 911.32 918.13 0 -8.44(-0.91%)
Jan 24, 2014 933.51 937.69 924.56 926.57 0 -16.65(-1.77%)
Jan 23, 2014 946.85 949.30 938.66 943.22 0 -3.51(-0.37%)
Jan 22, 2014 944.75 950.77 941.02 946.73 0 +5.16(+0.55%)
Jan 21, 2014 945.55 947.06 937.20 941.57 0 -7.41(-0.78%)
Jan 17, 2014 948.97 948.97 948.97 0 +7.85(+0.83%)
Jan 16, 2014 936.60 942.61 935.02 941.13 0 -0.51(-0.05%)
Jan 15, 2014 942.20 947.34 939.65 941.63 0 -4.14(-0.44%)
Jan 14, 2014 938.77 947.31 931.10 945.77 0 +6.55(+0.70%)
Jan 13, 2014 949.72 949.99 937.80 939.23 0 -8.54(-0.90%)
Jan 10, 2014 946.77 949.53 942.68 947.77 0 -3.36(-0.35%)
Jan 09, 2014 952.28 953.82 946.51 951.13 0 +16.45(+1.76%)
Jan 08, 2014 950.70 951.53 931.75 934.68 0 -11.46(-1.21%)
Jan 07, 2014 944.85 947.70 941.07 946.13 0 -1.58(-0.17%)
Jan 06, 2014 951.10 952.90 944.89 947.71 0 -0.98(-0.10%)
Jan 03, 2014 953.07 953.47 947.59 948.69 0 -0.64(-0.07%)
Jan 02, 2014 956.05 958.51 948.54 949.34 0 -11.92(-1.24%)
Dec 31, 2013 961.25 961.25 961.25 0 +3.48(+0.36%)
Dec 30, 2013 954.59 960.34 952.97 957.77 0 +8.03(+0.85%)
Dec 27, 2013 949.60 955.88 946.09 949.74 0 +1.96(+0.21%)
Dec 26, 2013 953.40 954.64 946.62 947.78 0 -4.48(-0.47%)
Dec 24, 2013 952.26 952.26 952.26 0 -4.62(-0.48%)
Dec 23, 2013 953.74 960.39 951.38 956.88 0 +7.57(+0.80%)
Dec 20, 2013 951.17 954.17 947.91 949.30 0 +5.49(+0.58%)
Dec 19, 2013 945.92 949.50 941.91 943.81 0 -15.78(-1.64%)
Dec 18, 2013 953.05 961.34 943.46 959.59 0 +18.83(+2.00%)
Dec 17, 2013 943.57 944.52 938.49 940.76 0 -3.32(-0.35%)
Dec 16, 2013 942.38 947.55 942.11 944.08 0 +4.67(+0.50%)
Dec 13, 2013 943.15 944.97 937.33 939.41 0 -6.00(-0.64%)
Dec 12, 2013 946.59 949.83 942.47 945.41 0 -2.85(-0.30%)
Dec 11, 2013 958.51 959.57 947.29 948.26 0 -8.12(-0.85%)
Dec 10, 2013 955.75 960.23 952.38 956.38 0 -5.98(-0.62%)
Dec 09, 2013 964.70 967.08 960.76 962.36 0 -0.97(-0.10%)
Dec 06, 2013 961.07 965.46 956.44 963.33 0 +25.14(+2.68%)
Dec 05, 2013 946.41 949.29 935.79 938.19 0 -23.18(-2.41%)
Dec 04, 2013 957.16 963.61 953.81 961.37 0 -0.91(-0.09%)
Dec 03, 2013 960.87 965.70 957.77 962.28 0 -5.26(-0.54%)
Dec 02, 2013 973.30 981.50 965.00 967.54 0 -13.56(-1.38%)
Nov 29, 2013 978.80 986.37 974.09 981.10 0 +4.26(+0.44%)
Nov 27, 2013 976.83 976.83 976.83 0 +13.28(+1.38%)
Nov 26, 2013 966.74 970.52 960.95 963.56 0 +2.66(+0.28%)
Nov 25, 2013 958.97 965.34 957.36 960.89 0 +9.11(+0.96%)
Nov 22, 2013 949.01 954.36 947.66 951.78 0 +4.90(+0.52%)
Nov 21, 2013 948.66 950.20 945.56 946.88 0 +5.66(+0.60%)
Nov 20, 2013 945.67 947.53 938.66 941.22 0 -2.23(-0.24%)
Nov 19, 2013 944.15 946.73 938.78 943.46 0 -2.46(-0.26%)
Nov 18, 2013 954.37 954.60 944.77 945.92 0 -2.69(-0.28%)
Nov 15, 2013 943.35 949.43 941.99 948.61 0 +12.72(+1.36%)
Nov 14, 2013 931.54 940.82 930.29 935.88 0 +17.48(+1.90%)
Nov 12, 2013 916.43 920.48 914.34 918.40 0 +2.84(+0.31%)
Nov 11, 2013 911.85 918.73 907.23 915.56 0 -0.70(-0.08%)
Nov 08, 2013 911.88 917.32 909.69 916.27 0 +8.43(+0.93%)
Nov 07, 2013 913.79 920.01 905.42 907.84 0 -12.89(-1.40%)
Nov 06, 2013 918.99 921.73 911.57 920.73 0 +10.28(+1.13%)
Nov 05, 2013 910.17 917.45 907.51 910.46 0 -6.84(-0.75%)
Nov 04, 2013 918.67 919.53 911.04 917.29 0 +0.10(+0.01%)
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.