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%)
Feb 01, 2013 960.31 975.15 958.15 972.63 0 +0.31(+0.03%)
Jan 31, 2013 979.36 981.63 968.96 972.32 0 -29.92(-2.99%)
Jan 30, 2013 984.37 1021 982.99 1002 0 +37.15(+3.85%)
Jan 29, 2013 967.39 973.08 962.84 965.09 0 -7.26(-0.75%)
Jan 28, 2013 978.52 979.91 970.21 972.35 0 -14.63(-1.48%)
Jan 25, 2013 994.70 998.37 984.53 986.99 0 +0.29(+0.03%)
Jan 24, 2013 987.18 995.07 985.22 986.70 0 +1.16(+0.12%)
Jan 23, 2013 983.24 990.12 978.93 985.54 0 +10.13(+1.04%)
Jan 22, 2013 977.96 981.89 968.53 975.41 0 -28.20(-2.81%)
Jan 18, 2013 1004 1004 1004 0 -0.14(-0.01%)
Jan 17, 2013 987.51 1015 984.52 1004 0 +18.22(+1.85%)
Jan 16, 2013 979.27 998.85 976.90 985.53 0 -27.34(-2.70%)
Jan 15, 2013 1008 1014 1006 1013 0 -2.52(-0.25%)
Jan 14, 2013 1019 1022 1012 1015 0 +4.40(+0.44%)
Jan 12, 2013 1015 1017 1009 1011 0 +0.00(+0.00%)
Jan 11, 2013 1015 1017 1009 1011 0 +8.67(+0.86%)
Jan 10, 2013 996.35 1004 992.17 1002 0 +5.01(+0.50%)
Jan 09, 2013 994.03 1002 992.43 997.31 0 -2.54(-0.25%)
Jan 08, 2013 1002 1005 992.36 999.85 0 -15.71(-1.55%)
Jan 07, 2013 1024 1029 1004 1016 0 -16.34(-1.58%)
Jan 04, 2013 1026 1036 1025 1032 0 -16.08(-1.53%)
Jan 03, 2013 1049 1059 1041 1048 0 -3.96(-0.38%)
Jan 02, 2013 1053 1054 1042 1052 0 +23.85(+2.32%)
Dec 31, 2012 1016 1031 1016 1028 0 +13.80(+1.36%)
Dec 28, 2012 1012 1019 1010 1014 0 +4.23(+0.42%)
Dec 27, 2012 1007 1015 1003 1010 0 -13.69(-1.34%)
Dec 26, 2012 1023 1031 1019 1024 0 -9.58(-0.93%)
Dec 24, 2012 1033 1033 1033 0 -22.22(-2.11%)
Dec 21, 2012 1025 1056 1008 1056 0 +3.45(+0.33%)
Dec 20, 2012 1044 1057 1039 1052 0 -4.33(-0.41%)
Dec 19, 2012 1062 1066 1054 1056 0 +24.14(+2.34%)
Dec 18, 2012 1015 1034 1013 1032 0 +38.71(+3.90%)
Dec 17, 2012 986.89 994.72 985.33 993.58 0 -2.15(-0.22%)
Dec 14, 2012 993.59 998.48 991.44 995.73 0 +2.18(+0.22%)
Dec 13, 2012 989.90 997.18 987.71 993.55 0 +5.32(+0.54%)
Dec 12, 2012 980.27 993.74 978.91 988.23 0 +13.74(+1.41%)
Dec 11, 2012 958.91 978.94 955.84 974.49 0 +18.85(+1.97%)
Dec 10, 2012 955.64 958.75 951.23 955.64 0 -6.70(-0.70%)
Dec 07, 2012 959.04 964.48 955.65 962.34 0 +7.36(+0.77%)
Dec 06, 2012 954.27 958.51 952.19 954.99 0 +14.86(+1.58%)
Dec 05, 2012 934.83 943.94 932.92 940.13 0 +4.32(+0.46%)
Dec 04, 2012 935.36 940.88 932.59 935.81 0 +8.08(+0.87%)
Nov 30, 2012 925.01 929.57 922.96 927.73 0 +7.57(+0.82%)
Nov 29, 2012 917.43 924.79 914.71 920.16 0 +10.93(+1.20%)
Nov 28, 2012 897.49 910.26 893.11 909.23 0 -9.11(-0.99%)
Nov 27, 2012 923.25 925.98 917.44 918.34 0 -5.83(-0.63%)
Nov 26, 2012 930.17 932.46 920.26 924.17 0 -11.87(-1.27%)
Nov 24, 2012 926.01 936.53 924.52 936.04 0 +0.00(+0.00%)
Nov 23, 2012 926.01 938.21 924.52 936.04 0 +28.79(+3.17%)
Nov 21, 2012 907.25 907.25 907.25 0 +10.36(+1.15%)
Nov 20, 2012 896.52 899.50 888.89 896.89 0 -16.85(-1.84%)
Nov 19, 2012 909.91 915.43 902.78 913.73 0 +38.35(+4.38%)
Nov 16, 2012 876.93 880.62 866.08 875.39 0 +27.46(+3.24%)
Nov 15, 2012 831.95 850.03 831.35 847.92 0 +41.61(+5.16%)
Nov 14, 2012 814.67 817.23 804.07 806.31 0 -8.80(-1.08%)
Nov 13, 2012 811.33 820.59 809.43 815.11 0 -1.71(-0.21%)
Nov 12, 2012 820.78 822.07 815.30 816.83 0 -6.87(-0.83%)
Nov 09, 2012 823.83 830.73 819.93 823.70 0 +2.00(+0.24%)
Nov 08, 2012 827.36 830.80 820.15 821.70 0 -8.74(-1.05%)
Nov 07, 2012 839.93 841.07 825.70 830.44 0 -17.21(-2.03%)
Nov 06, 2012 844.69 850.60 842.30 847.66 0 +13.33(+1.60%)
Nov 05, 2012 833.78 837.19 829.65 834.32 0 -1.28(-0.15%)
Nov 02, 2012 849.41 851.37 835.26 835.61 0 -19.87(-2.32%)
Nov 01, 2012 850.69 857.69 845.24 855.48 0 +4.83(+0.57%)
Oct 31, 2012 856.98 860.71 848.28 850.65 0 -2.05(-0.24%)
Oct 26, 2012 852.70 852.70 852.70 0 +10.37(+1.23%)
Oct 25, 2012 858.13 866.37 837.61 842.33 0 -16.07(-1.87%)
Oct 24, 2012 861.18 863.15 854.68 858.39 0 +2.07(+0.24%)
Oct 23, 2012 857.17 859.56 848.89 856.32 0 -13.23(-1.52%)
Oct 19, 2012 882.85 883.65 866.05 869.55 0 -5.62(-0.64%)
Oct 18, 2012 875.19 877.70 871.77 875.18 0 +10.02(+1.16%)
Oct 17, 2012 864.41 868.16 860.91 865.16 0 +3.38(+0.39%)
Oct 16, 2012 855.40 863.39 853.54 861.78 0 +12.88(+1.52%)
Oct 15, 2012 845.26 850.52 841.61 848.90 0 +16.97(+2.04%)
Oct 12, 2012 838.20 841.44 829.14 831.93 0 +8.62(+1.05%)
Oct 11, 2012 818.15 827.18 816.16 823.31 0 +25.52(+3.20%)
Oct 10, 2012 803.03 803.80 793.29 797.78 0 -11.99(-1.48%)
Oct 09, 2012 819.70 824.13 809.13 809.78 0 -20.66(-2.49%)
Oct 08, 2012 831.61 834.99 826.08 830.44 0 -4.34(-0.52%)
Oct 06, 2012 836.47 842.65 831.65 834.78 0 +0.00(+0.00%)
Oct 05, 2012 836.19 842.65 831.65 834.78 0 -12.90(-1.52%)
Oct 04, 2012 840.29 849.54 838.62 847.69 0 +9.03(+1.08%)
Oct 03, 2012 858.79 860.23 833.24 838.66 0 -33.09(-3.80%)
Oct 02, 2012 877.54 880.24 866.77 871.75 0 +9.76(+1.13%)
Oct 01, 2012 863.11 868.13 857.65 861.98 0 +16.90(+2.00%)
Sep 28, 2012 845.36 848.88 840.27 845.08 0 -27.81(-3.19%)
Sep 27, 2012 868.04 876.78 862.22 872.89 0 +7.45(+0.86%)
Sep 26, 2012 865.23 868.07 859.18 865.44 0 -29.13(-3.26%)
Sep 25, 2012 902.91 908.29 893.07 894.58 0 -9.31(-1.03%)
Sep 24, 2012 901.47 908.99 899.40 903.88 0 -25.17(-2.71%)
Sep 21, 2012 934.87 937.03 927.85 929.06 0 +5.04(+0.55%)
Sep 20, 2012 924.84 927.62 921.25 924.02 0 -16.76(-1.78%)
Sep 19, 2012 940.56 945.37 938.39 940.78 0 +6.97(+0.75%)
Sep 18, 2012 933.44 936.36 929.41 933.81 0 +14.65(+1.59%)
Sep 17, 2012 935.67 939.27 916.39 919.16 0 -25.04(-2.65%)
Sep 14, 2012 935.95 952.23 932.96 944.20 0 +23.18(+2.52%)
Sep 13, 2012 901.46 921.26 896.36 921.02 0 +31.43(+3.53%)
Sep 12, 2012 886.80 894.02 883.27 889.58 0 +19.80(+2.28%)
Sep 11, 2012 867.67 872.11 864.03 869.78 0 +19.49(+2.29%)
Sep 10, 2012 857.51 859.24 849.24 850.29 0 -13.44(-1.56%)
Sep 07, 2012 860.89 864.45 858.10 863.73 0 +15.55(+1.83%)
Sep 06, 2012 833.67 849.44 832.23 848.18 0 +18.95(+2.29%)
Sep 05, 2012 830.65 835.00 823.91 829.23 0 -25.79(-3.02%)
Sep 04, 2012 857.82 861.33 850.12 855.02 0 -17.70(-2.03%)
Aug 31, 2012 872.72 872.72 872.72 0 -7.19(-0.82%)
Aug 30, 2012 887.79 891.50 879.41 879.91 0 -31.27(-3.43%)
Aug 29, 2012 916.71 917.99 905.93 911.18 0 +7.50(+0.83%)
Aug 27, 2012 911.18 912.73 902.77 903.68 0 -11.82(-1.29%)
Aug 24, 2012 910.13 918.60 907.19 915.50 0 +5.99(+0.66%)
Aug 23, 2012 914.06 915.43 906.29 909.52 0 +10.88(+1.21%)
Aug 22, 2012 899.11 904.12 893.47 898.64 0 -10.39(-1.14%)
Aug 21, 2012 916.89 920.25 907.15 909.03 0 -11.81(-1.28%)
Aug 20, 2012 921.58 925.47 917.79 920.84 0 +0.24(+0.03%)
Aug 17, 2012 922.82 926.05 917.64 920.61 0 -2.68(-0.29%)
Aug 16, 2012 915.84 924.37 912.65 923.29 0 +25.54(+2.85%)
Aug 15, 2012 899.17 901.89 895.01 897.75 0 +2.59(+0.29%)
Aug 14, 2012 897.62 900.84 892.67 895.15 0 +1.51(+0.17%)
Aug 13, 2012 893.35 900.23 891.49 893.64 0 -6.15(-0.68%)
Aug 11, 2012 895.86 902.92 890.45 899.79 0 +0.00(+0.00%)
Aug 10, 2012 895.86 902.92 890.45 899.79 0 -6.66(-0.74%)
Aug 09, 2012 912.65 914.04 904.22 906.46 0 -5.18(-0.57%)
Aug 08, 2012 912.95 918.34 907.14 911.64 0 -28.40(-3.02%)
Aug 07, 2012 939.41 945.58 937.70 940.04 0 +7.61(+0.82%)
Aug 06, 2012 933.33 937.21 930.03 932.43 0 +17.87(+1.95%)
Aug 03, 2012 893.83 918.15 909.22 914.56 0 +19.12(+2.14%)
Aug 02, 2012 903.47 905.44 889.55 895.44 0 -2.11(-0.23%)
Aug 01, 2012 902.28 905.75 889.75 897.54 0 +7.69(+0.86%)
Jul 31, 2012 898.76 900.77 887.58 889.85 0 +6.56(+0.74%)
Jul 30, 2012 886.10 894.21 855.64 883.29 0 +18.04(+2.08%)
Jul 27, 2012 853.19 866.53 852.24 865.25 0 +24.01(+2.85%)
Jul 26, 2012 844.43 846.36 836.72 841.25 0 +3.10(+0.37%)
Jul 25, 2012 886.17 889.50 827.65 838.15 0 -55.80(-6.24%)
Jul 24, 2012 903.77 905.35 890.31 893.95 0 -17.34(-1.90%)
Jul 23, 2012 910.13 919.94 904.87 911.29 0 -30.26(-3.21%)
Jul 20, 2012 948.79 951.77 938.48 941.55 0 -25.41(-2.63%)
Jul 19, 2012 964.13 969.53 961.47 966.96 0 +8.38(+0.87%)
Jul 18, 2012 953.83 961.58 950.80 958.59 0 +8.40(+0.88%)
Jul 17, 2012 950.82 954.99 944.94 950.18 0 -22.38(-2.30%)
Jul 16, 2012 971.99 976.98 968.69 972.57 0 -3.48(-0.36%)
Jul 14, 2012 967.06 978.77 966.17 976.05 0 +0.00(+0.00%)
Jul 13, 2012 967.06 978.77 966.17 976.05 0 +6.62(+0.68%)
Jul 12, 2012 978.19 981.44 966.76 969.43 0 -20.06(-2.03%)
Jul 11, 2012 991.01 992.51 983.11 989.49 0 -2.00(-0.20%)
Jul 10, 2012 999.84 1001 988.62 991.49 0 -7.68(-0.77%)
Jul 09, 2012 1003 1004 991.07 999.17 0 -13.83(-1.37%)
Jul 06, 2012 1021 1022 1008 1013 0 -22.43(-2.17%)
Jul 05, 2012 1038 1041 1033 1035 0 -9.46(-0.91%)
Jul 03, 2012 1045 1045 1045 0 +11.30(+1.09%)
Jul 02, 2012 1033 1038 1028 1034 0 -4.66(-0.45%)
Jun 30, 2012 1037 1039 1034 1038 0 +0.42(+0.04%)
Jun 29, 2012 1037 1040 1034 1038 0 +24.27(+2.39%)
Jun 28, 2012 1016 1017 1005 1014 0 +4.15(+0.41%)
Jun 27, 2012 1002 1011 1001 1009 0 +5.99(+0.60%)
Jun 26, 2012 1007 1014 998.76 1003 0 -15.38(-1.51%)
Jun 25, 2012 1029 1041 1017 1019 0 -32.76(-3.12%)
Jun 22, 2012 1047 1054 1045 1052 0 +13.21(+1.27%)
Jun 21, 2012 1060 1062 1038 1038 0 -14.85(-1.41%)
Jun 20, 2012 1054 1057 1047 1053 0 +0.93(+0.09%)
Jun 19, 2012 1050 1055 1045 1052 0 +6.61(+0.63%)
Jun 18, 2012 1048 1052 1043 1046 0 -3.98(-0.38%)
Jun 15, 2012 1043 1052 1041 1050 0 +14.18(+1.37%)
Jun 14, 2012 1032 1042 1029 1035 0 +3.70(+0.36%)
Jun 13, 2012 1034 1042 1029 1032 0 -15.35(-1.47%)
Jun 12, 2012 1044 1050 1037 1047 0 +20.62(+2.01%)
Jun 11, 2012 1044 1044 1025 1026 0 +3.97(+0.39%)
Jun 08, 2012 1017 1023 1012 1023 0 -4.38(-0.43%)
Jun 07, 2012 1038 1042 1025 1027 0 +3.19(+0.31%)
Jun 06, 2012 1007 1025 997.78 1024 0 +25.67(+2.57%)
Jun 05, 2012 992.29 1000 989.28 998.04 0 +3.38(+0.34%)
Jun 04, 2012 982.45 997.53 979.66 994.65 0 +12.25(+1.25%)
Jun 02, 2012 1008 1010 980.36 982.41 0 +0.00(+0.00%)
Jun 01, 2012 1008 1010 980.36 982.41 0 -49.39(-4.79%)
May 31, 2012 1034 1037 1026 1032 0 -10.22(-0.98%)
May 30, 2012 1051 1052 1040 1042 0 -17.72(-1.67%)
May 29, 2012 1059 1064 1046 1060 0 +16.63(+1.59%)
May 25, 2012 1043 1043 1043 0 +11.37(+1.10%)
May 24, 2012 1036 1040 1025 1032 0 -22.24(-2.11%)
May 23, 2012 1053 1055 1042 1054 0 -23.94(-2.22%)
May 22, 2012 1078 1084 1072 1078 0 -11.97(-1.10%)
May 21, 2012 1078 1092 1077 1090 0 +16.30(+1.52%)
May 18, 2012 1078 1089 1072 1074 0 -15.58(-1.43%)
May 17, 2012 1086 1098 1087 1089 0 +4.25(+0.39%)
May 16, 2012 1080 1095 1084 1085 0 -12.72(-1.16%)
May 15, 2012 1096 1110 1094 1098 0 -15.37(-1.38%)
May 14, 2012 1117 1122 1112 1113 0 -15.69(-1.39%)
May 11, 2012 1129 1136 1127 1129 0 -4.13(-0.36%)
May 10, 2012 1139 1143 1131 1133 0 -3.41(-0.30%)
May 09, 2012 1135 1141 1128 1136 0 -12.32(-1.07%)
May 08, 2012 1150 1153 1140 1149 0 -13.67(-1.18%)
May 07, 2012 1153 1165 1153 1162 0 +12.75(+1.11%)
May 04, 2012 1150 1154 1146 1149 0 -9.15(-0.79%)
May 03, 2012 1166 1167 1156 1159 0 -8.37(-0.72%)
May 02, 2012 1166 1171 1161 1167 0 -15.85(-1.34%)
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.