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 (%)
Dec 31, 2018 939.81 958.03 935.53 952.07 0 +7.48(+0.79%)
Dec 28, 2018 936.63 954.33 932.40 944.58 0 +7.83(+0.84%)
Dec 27, 2018 918.47 940.74 916.44 936.75 0 +11.24(+1.21%)
Dec 26, 2018 907.97 928.93 904.89 925.52 0 +14.94(+1.64%)
Dec 24, 2018 924.37 927.69 907.25 910.58 0 -7.24(-0.79%)
Dec 21, 2018 922.98 938.07 914.66 917.82 0 -18.15(-1.94%)
Dec 20, 2018 935.56 943.33 924.47 935.96 0 -6.29(-0.67%)
Dec 19, 2018 947.10 959.50 934.52 942.25 0 -12.97(-1.36%)
Dec 18, 2018 959.01 965.12 952.12 955.23 0 +3.43(+0.36%)
Dec 17, 2018 962.69 966.53 948.26 951.80 0 +0.45(+0.05%)
Dec 14, 2018 950.33 958.84 947.39 951.35 0 -3.88(-0.41%)
Dec 13, 2018 955.11 965.78 950.60 955.23 0 +1.86(+0.19%)
Dec 12, 2018 960.52 968.66 952.37 953.37 0 +7.65(+0.81%)
Dec 11, 2018 950.16 957.51 942.42 945.72 0 -12.69(-1.32%)
Dec 10, 2018 955.77 963.47 947.49 958.41 0 +0.79(+0.08%)
Dec 07, 2018 962.43 970.72 953.59 957.62 0 -2.24(-0.23%)
Dec 06, 2018 954.64 960.88 938.40 959.85 0 -3.03(-0.31%)
Dec 04, 2018 984.63 986.05 961.66 962.88 0 -27.70(-2.80%)
Dec 03, 2018 985.01 997.26 982.75 990.58 0 +17.52(+1.80%)
Nov 30, 2018 965.67 979.24 963.76 973.06 0 -2.04(-0.21%)
Nov 29, 2018 978.44 979.99 971.10 975.10 0 -12.42(-1.26%)
Nov 28, 2018 975.58 988.83 970.65 987.52 0 +15.22(+1.57%)
Nov 27, 2018 968.63 974.88 964.14 972.30 0 +4.74(+0.49%)
Nov 26, 2018 959.53 970.60 959.01 967.55 0 +2.99(+0.31%)
Nov 23, 2018 966.81 970.00 953.04 964.57 0 +4.76(+0.50%)
Nov 21, 2018 959.80 959.80 959.80 959.80 0 +3.68(+0.39%)
Nov 20, 2018 958.01 965.31 950.74 956.12 0 -19.92(-2.04%)
Nov 19, 2018 985.08 985.97 973.33 976.04 0 -10.30(-1.04%)
Nov 16, 2018 982.36 989.38 974.76 986.34 0 +3.57(+0.36%)
Nov 15, 2018 972.71 986.82 969.50 982.77 0 -0.55(-0.06%)
Nov 14, 2018 990.13 995.47 979.83 983.32 0 +2.74(+0.28%)
Nov 13, 2018 984.64 995.13 977.05 980.58 0 -7.35(-0.74%)
Nov 12, 2018 999.24 1000 986.26 987.94 0 -21.15(-2.10%)
Nov 09, 2018 1004 1012 995.81 1009 0 +0.94(+0.09%)
Nov 08, 2018 1018 1021 1005 1008 0 -4.54(-0.45%)
Nov 07, 2018 1005 1016 1001 1013 0 +1.70(+0.17%)
Nov 06, 2018 1005 1020 1004 1011 0 +1.53(+0.15%)
Nov 05, 2018 1016 1017 1006 1009 0 -6.44(-0.63%)
Nov 02, 2018 1023 1027 1010 1016 0 -5.03(-0.49%)
Nov 01, 2018 1014 1026 1013 1021 0 +17.24(+1.72%)
Oct 31, 2018 1003 1016 993.86 1004 0 -12.70(-1.25%)
Oct 30, 2018 1002 1017 999.55 1016 0 +21.09(+2.12%)
Oct 29, 2018 1020 1021 989.59 995.30 0 -15.70(-1.55%)
Oct 26, 2018 1018 1022 1005 1011 0 -43.81(-4.15%)
Oct 24, 2018 1078 1084 1055 1055 0 -18.15(-1.69%)
Oct 23, 2018 1068 1075 1059 1073 0 -11.54(-1.06%)
Oct 22, 2018 1073 1091 1067 1084 0 -3.44(-0.32%)
Oct 19, 2018 1090 1093 1082 1088 0 +3.99(+0.37%)
Oct 18, 2018 1093 1096 1081 1084 0 +2.01(+0.19%)
Oct 17, 2018 1089 1093 1074 1082 0 +5.74(+0.53%)
Oct 16, 2018 1068 1083 1068 1076 0 +11.58(+1.09%)
Oct 15, 2018 1063 1071 1054 1065 0 +2.36(+0.22%)
Oct 12, 2018 1056 1067 1045 1062 0 +8.72(+0.83%)
Oct 11, 2018 1060 1065 1047 1054 0 -10.41(-0.98%)
Oct 10, 2018 1085 1086 1063 1064 0 -22.34(-2.06%)
Oct 09, 2018 1086 1091 1076 1086 0 -17.50(-1.59%)
Oct 08, 2018 1104 1108 1097 1104 0 -0.85(-0.08%)
Oct 05, 2018 1109 1112 1099 1105 0 -1.24(-0.11%)
Oct 04, 2018 1101 1108 1095 1106 0 -0.80(-0.07%)
Oct 03, 2018 1112 1114 1103 1107 0 -13.88(-1.24%)
Oct 02, 2018 1121 1124 1116 1121 0 -0.53(-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.