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 (%)
Apr 30, 2013 966.46 973.43 962.55 970.94 0 -12.50(-1.27%)
Apr 29, 2013 977.20 986.51 976.29 983.45 0 +6.23(+0.64%)
Apr 26, 2013 976.76 983.58 974.12 977.22 0 -6.28(-0.64%)
Apr 25, 2013 980.72 989.80 975.45 983.50 0 -13.15(-1.32%)
Apr 24, 2013 1027 1029 982.50 996.65 0 -39.19(-3.78%)
Apr 23, 2013 1024 1038 1022 1036 0 +18.46(+1.81%)
Apr 22, 2013 1014 1021 1009 1017 0 +6.45(+0.64%)
Apr 19, 2013 1006 1014 1002 1011 0 +9.27(+0.93%)
Apr 18, 2013 1006 1009 997.60 1002 0 -11.57(-1.14%)
Apr 17, 2013 997.16 1022 991.54 1013 0 +14.18(+1.42%)
Apr 16, 2013 998.16 1001 992.71 999.05 0 +5.16(+0.52%)
Apr 15, 2013 1001 1004 991.38 993.89 0 +2.07(+0.21%)
Apr 12, 2013 997.34 998.05 986.40 991.82 0 -15.12(-1.50%)
Apr 11, 2013 999.34 1010 993.90 1007 0 +29.78(+3.05%)
Apr 10, 2013 969.75 984.00 969.55 977.16 0 +26.23(+2.76%)
Apr 09, 2013 945.77 953.77 939.93 950.93 0 +6.46(+0.68%)
Apr 08, 2013 933.78 947.42 931.08 944.47 0 +7.95(+0.85%)
Apr 05, 2013 921.48 939.22 921.06 936.52 0 -14.17(-1.49%)
Apr 04, 2013 936.17 955.34 927.20 950.70 0 +24.10(+2.60%)
Apr 03, 2013 937.71 939.12 924.80 926.60 0 -8.61(-0.92%)
Apr 02, 2013 934.16 937.88 931.01 935.20 0 -14.10(-1.48%)
Apr 01, 2013 960.70 961.23 944.63 949.30 0 -28.73(-2.94%)
Mar 28, 2013 978.03 978.03 978.03 0 -12.02(-1.21%)
Mar 27, 2013 985.39 991.63 980.52 990.05 0 +0.92(+0.09%)
Mar 26, 2013 984.92 991.09 983.12 989.13 0 +9.02(+0.92%)
Mar 25, 2013 988.41 989.98 975.19 980.11 0 -13.17(-1.33%)
Mar 22, 2013 988.83 994.08 987.61 993.28 0 +8.95(+0.91%)
Mar 21, 2013 990.60 995.60 983.91 984.33 0 +0.54(+0.05%)
Mar 20, 2013 978.75 986.74 976.09 983.79 0 +10.41(+1.07%)
Mar 19, 2013 974.39 979.51 966.83 973.38 0 +15.97(+1.67%)
Mar 18, 2013 955.73 962.44 953.87 957.41 0 -8.36(-0.87%)
Mar 15, 2013 960.90 967.10 960.04 965.77 0 +2.21(+0.23%)
Mar 14, 2013 958.37 965.95 957.37 963.57 0 +7.27(+0.76%)
Mar 13, 2013 954.62 961.51 950.94 956.29 0 -15.38(-1.58%)
Mar 12, 2013 976.78 977.86 967.29 971.67 0 -5.86(-0.60%)
Mar 11, 2013 964.04 979.21 963.29 977.53 0 +27.39(+2.88%)
Mar 08, 2013 951.28 955.05 941.92 950.13 0 -8.31(-0.87%)
Mar 07, 2013 959.77 964.41 957.34 958.44 0 -7.93(-0.82%)
Mar 06, 2013 968.23 971.11 963.22 966.37 0 +1.55(+0.16%)
Mar 05, 2013 961.63 969.21 960.94 964.83 0 +8.19(+0.86%)
Mar 04, 2013 956.40 958.81 948.13 956.63 0 -14.44(-1.49%)
Mar 01, 2013 965.25 972.60 960.38 971.07 0 +5.54(+0.57%)
Feb 28, 2013 961.70 971.47 958.77 965.53 0 +15.68(+1.65%)
Feb 27, 2013 938.51 953.06 938.10 949.85 0 -6.41(-0.67%)
Feb 26, 2013 960.23 963.75 948.45 956.25 0 -0.74(-0.08%)
Feb 22, 2013 953.36 958.23 949.22 956.99 0 +18.16(+1.93%)
Feb 21, 2013 941.78 943.59 930.39 938.83 0 -5.27(-0.56%)
Feb 20, 2013 957.67 961.02 943.97 944.10 0 -2.03(-0.21%)
Feb 15, 2013 946.12 946.12 946.12 0 +4.79(+0.51%)
Feb 14, 2013 940.89 944.77 939.37 941.33 0 +0.03(+0.00%)
Feb 13, 2013 941.54 943.27 935.98 941.30 0 +1.58(+0.17%)
Feb 12, 2013 941.10 945.05 936.04 939.73 0 -3.65(-0.39%)
Feb 11, 2013 944.24 947.26 939.18 943.37 0 +10.12(+1.08%)
Feb 08, 2013 929.81 936.71 928.31 933.25 0 -6.48(-0.69%)
Feb 07, 2013 946.21 948.78 931.59 939.73 0 -19.95(-2.08%)
Feb 06, 2013 962.37 963.22 953.95 959.68 0 +15.41(+1.63%)
Feb 04, 2013 955.56 956.16 943.10 944.27 0 -28.36(-2.92%)
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.