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 (%)
Feb 28, 2011 1358 1360 1349 1356 0 +8.58(+0.64%)
Feb 25, 2011 1349 1352 1343 1347 0 +8.28(+0.62%)
Feb 24, 2011 1342 1345 1331 1339 0 -7.04(-0.52%)
Feb 23, 2011 1349 1353 1335 1346 0 -4.14(-0.31%)
Feb 22, 2011 1358 1367 1346 1350 0 -35.21(-2.54%)
Feb 18, 2011 1386 1386 1386 0 -4.83(-0.35%)
Feb 17, 2011 1382 1393 1376 1390 0 +43.74(+3.25%)
Feb 16, 2011 1340 1349 1336 1347 0 +21.03(+1.59%)
Feb 15, 2011 1330 1332 1317 1326 0 -24.27(-1.80%)
Feb 14, 2011 1353 1356 1344 1350 0 -3.92(-0.29%)
Feb 11, 2011 1343 1357 1338 1354 0 -10.91(-0.80%)
Feb 10, 2011 1356 1370 1354 1365 0 -6.38(-0.47%)
Feb 09, 2011 1368 1378 1366 1371 0 -5.40(-0.39%)
Feb 08, 2011 1379 1383 1373 1376 0 -6.07(-0.44%)
Feb 07, 2011 1381 1389 1378 1383 0 -6.48(-0.47%)
Feb 04, 2011 1387 1393 1380 1389 0 -14.40(-1.03%)
Feb 03, 2011 1395 1407 1386 1403 0 +0.23(+0.02%)
Feb 02, 2011 1406 1412 1399 1403 0 -4.32(-0.31%)
Feb 01, 2011 1399 1413 1397 1408 0 +5.07(+0.36%)
Jan 31, 2011 1404 1408 1396 1402 0 +10.16(+0.73%)
Jan 28, 2011 1422 1423 1387 1392 0 -57.82(-3.99%)
Jan 27, 2011 1446 1459 1438 1450 0 +19.78(+1.38%)
Jan 26, 2011 1432 1442 1426 1430 0 -4.18(-0.29%)
Jan 25, 2011 1430 1437 1423 1435 0 +1.19(+0.08%)
Jan 24, 2011 1420 1436 1418 1433 0 +17.78(+1.26%)
Jan 21, 2011 1422 1428 1413 1416 0 -12.34(-0.86%)
Jan 20, 2011 1429 1438 1416 1428 0 -22.22(-1.53%)
Jan 19, 2011 1459 1463 1447 1450 0 -8.72(-0.60%)
Jan 18, 2011 1459 1464 1451 1459 0 -9.64(-0.66%)
Jan 14, 2011 1468 1468 1468 0 +14.21(+0.98%)
Jan 13, 2011 1460 1466 1453 1454 0 +8.38(+0.58%)
Jan 12, 2011 1437 1450 1435 1446 0 +4.68(+0.32%)
Jan 11, 2011 1441 1444 1432 1441 0 -0.35(-0.02%)
Jan 10, 2011 1441 1446 1430 1442 0 +0.00(+0.00%)
Jan 07, 2011 1453 1455 1433 1442 0 -16.13(-1.11%)
Jan 06, 2011 1465 1468 1454 1458 0 -3.59(-0.25%)
Jan 05, 2011 1446 1468 1445 1461 0 -8.34(-0.57%)
Jan 04, 2011 1475 1478 1458 1470 0 -12.19(-0.82%)
Jan 03, 2011 1473 1484 1465 1482 0 +25.72(+1.77%)
Dec 31, 2010 1456 1471 1450 1456 0 +4.06(+0.28%)
Dec 30, 2010 1456 1464 1449 1452 0 -4.35(-0.30%)
Dec 29, 2010 1457 1464 1454 1456 0 -0.41(-0.03%)
Dec 28, 2010 1462 1465 1450 1457 0 -7.05(-0.48%)
Dec 27, 2010 1453 1472 1451 1464 0 +27.32(+1.90%)
Dec 23, 2010 1436 1446 1431 1437 0 -3.61(-0.25%)
Dec 22, 2010 1441 1445 1435 1440 0 +13.15(+0.92%)
Dec 21, 2010 1409 1431 1419 1427 0 +18.54(+1.32%)
Dec 20, 2010 1403 1413 1398 1408 0 -0.55(-0.04%)
Dec 17, 2010 1402 1412 1400 1409 0 -3.15(-0.22%)
Dec 16, 2010 1393 1417 1391 1412 0 +22.94(+1.65%)
Dec 15, 2010 1389 1397 1377 1389 0 -2.17(-0.16%)
Dec 14, 2010 1393 1401 1388 1391 0 -1.79(-0.13%)
Dec 10, 2010 1392 1398 1386 1393 0 -4.05(-0.29%)
Dec 09, 2010 1398 1406 1393 1397 0 +7.66(+0.55%)
Dec 08, 2010 1384 1392 1380 1390 0 +0.51(+0.04%)
Dec 07, 2010 1399 1405 1387 1389 0 -6.51(-0.47%)
Dec 06, 2010 1395 1400 1389 1396 0 -6.91(-0.49%)
Dec 03, 2010 1392 1404 1387 1402 0 +16.52(+1.19%)
Dec 02, 2010 1366 1390 1364 1386 0 +24.67(+1.81%)
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.