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 27, 2015 1035 1037 1031 1034 0 -3.77(-0.36%)
Feb 26, 2015 1037 1040 1034 1038 0 +2.87(+0.28%)
Feb 25, 2015 1035 1037 1032 1035 0 -4.18(-0.40%)
Feb 24, 2015 1034 1040 1027 1039 0 +9.72(+0.94%)
Feb 23, 2015 1028 1031 1025 1029 0 +0.51(+0.05%)
Feb 20, 2015 1022 1029 1021 1029 0 +6.26(+0.61%)
Feb 19, 2015 1021 1024 1019 1022 0 +2.03(+0.20%)
Feb 18, 2015 1018 1023 1015 1020 0 +1.77(+0.17%)
Feb 17, 2015 1019 1023 1015 1019 0 -7.90(-0.77%)
Feb 13, 2015 1027 1027 1027 1027 0 +5.39(+0.53%)
Feb 12, 2015 1016 1021 1011 1021 0 +0.82(+0.08%)
Feb 11, 2015 1012 1023 1010 1020 0 +3.98(+0.39%)
Feb 10, 2015 1011 1017 1007 1016 0 +15.90(+1.59%)
Feb 09, 2015 1004 1006 999.40 1000 0 -2.83(-0.28%)
Feb 06, 2015 1004 1008 1001 1003 0 -5.12(-0.51%)
Feb 05, 2015 1004 1010 1002 1008 0 +2.72(+0.27%)
Feb 04, 2015 1000 1011 997.71 1006 0 +4.40(+0.44%)
Feb 03, 2015 999.01 1003 995.35 1001 0 -7.91(-0.78%)
Feb 02, 2015 1005 1010 996.18 1009 0 +6.13(+0.61%)
Jan 30, 2015 1006 1011 1001 1003 0 -7.63(-0.75%)
Jan 29, 2015 1010 1013 1003 1011 0 +0.72(+0.07%)
Jan 28, 2015 1035 1039 1008 1010 0 -12.27(-1.20%)
Jan 27, 2015 1027 1029 1018 1022 0 -4.66(-0.45%)
Jan 26, 2015 1020 1027 1017 1027 0 +9.79(+0.96%)
Jan 23, 2015 1015 1021 1014 1017 0 -3.40(-0.33%)
Jan 22, 2015 1016 1023 1013 1021 0 +1.14(+0.11%)
Jan 21, 2015 1014 1021 1012 1019 0 +10.66(+1.06%)
Jan 20, 2015 1010 1012 1003 1009 0 +10.57(+1.06%)
Jan 16, 2015 996.29 998.81 993.55 998.14 0 +1.86(+0.19%)
Jan 15, 2015 996.83 998.02 994.23 996.28 0 +10.29(+1.04%)
Jan 14, 2015 987.38 989.67 980.02 986.00 0 +2.78(+0.28%)
Jan 13, 2015 983.22 983.22 983.22 983.22 0 +12.90(+1.33%)
Jan 12, 2015 968.17 972.69 962.42 970.32 0 +1.49(+0.15%)
Jan 09, 2015 972.64 975.03 967.83 968.83 0 -8.60(-0.88%)
Jan 08, 2015 970.69 978.31 970.20 977.43 0 +12.29(+1.27%)
Jan 07, 2015 964.81 971.05 960.29 965.15 0 +4.20(+0.44%)
Jan 06, 2015 964.94 966.10 954.91 960.95 0 -8.49(-0.88%)
Jan 05, 2015 971.06 975.63 964.64 969.44 0 -6.41(-0.66%)
Jan 02, 2015 980.85 983.62 973.71 975.84 0 -0.70(-0.07%)
Dec 31, 2014 976.54 976.54 976.54 976.54 0 -6.07(-0.62%)
Dec 30, 2014 987.13 987.94 980.59 982.61 0 -12.27(-1.23%)
Dec 29, 2014 998.36 998.96 993.80 994.88 0 -13.34(-1.32%)
Dec 26, 2014 1007 1010 1002 1008 0 -3.98(-0.39%)
Dec 24, 2014 1012 1012 1012 1012 0 +5.53(+0.55%)
Dec 23, 2014 1007 1011 1005 1007 0 -1.18(-0.12%)
Dec 22, 2014 1007 1011 1005 1008 0 +8.25(+0.83%)
Dec 19, 2014 998.26 1002 996.03 999.60 0 +1.12(+0.11%)
Dec 18, 2014 997.10 1001 992.31 998.49 0 +10.10(+1.02%)
Dec 17, 2014 986.44 995.20 980.20 988.38 0 +8.53(+0.87%)
Dec 16, 2014 979.85 985.69 978.81 979.85 0 -6.72(-0.68%)
Dec 15, 2014 993.51 995.88 984.54 986.57 0 -21.89(-2.17%)
Dec 12, 2014 1016 1018 1008 1008 0 +9.58(+0.96%)
Dec 11, 2014 998.75 1008 996.47 998.88 0 +15.58(+1.58%)
Dec 10, 2014 991.12 993.13 980.66 983.29 0 -14.03(-1.41%)
Dec 09, 2014 996.78 1001 992.71 997.32 0 -0.61(-0.06%)
Dec 08, 2014 996.66 999.90 994.52 997.93 0 -7.64(-0.76%)
Dec 05, 2014 1007 1008 1001 1006 0 -4.79(-0.47%)
Dec 04, 2014 1013 1013 1006 1010 0 -9.54(-0.94%)
Dec 03, 2014 1021 1022 1015 1020 0 -7.42(-0.72%)
Dec 02, 2014 1025 1031 1022 1027 0 +0.31(+0.03%)
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.