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 (%)
Jun 28, 2019 1096 1103 1094 1098 0 +5.79(+0.53%)
Jun 27, 2019 1097 1098 1091 1092 0 +1.78(+0.16%)
Jun 26, 2019 1092 1096 1086 1090 0 -14.95(-1.35%)
Jun 25, 2019 1112 1112 1104 1105 0 +0.71(+0.06%)
Jun 24, 2019 1102 1106 1101 1104 0 -0.63(-0.06%)
Jun 21, 2019 1098 1108 1095 1105 0 -3.81(-0.34%)
Jun 20, 2019 1102 1112 1099 1109 0 +8.04(+0.73%)
Jun 19, 2019 1091 1102 1091 1101 0 +11.76(+1.08%)
Jun 18, 2019 1085 1091 1085 1089 0 +9.41(+0.87%)
Jun 17, 2019 1079 1082 1077 1079 0 +2.82(+0.26%)
Jun 14, 2019 1076 1079 1073 1077 0 -3.68(-0.34%)
Jun 13, 2019 1076 1081 1074 1080 0 +3.25(+0.30%)
Jun 12, 2019 1075 1081 1074 1077 0 -4.14(-0.38%)
Jun 11, 2019 1079 1086 1076 1081 0 +3.97(+0.37%)
Jun 10, 2019 1080 1084 1076 1077 0 -2.78(-0.26%)
Jun 07, 2019 1071 1082 1070 1080 0 +9.30(+0.87%)
Jun 06, 2019 1062 1071 1061 1071 0 +0.63(+0.06%)
Jun 05, 2019 1070 1074 1065 1070 0 +13.34(+1.26%)
Jun 04, 2019 1050 1057 1045 1057 0 +8.84(+0.84%)
Jun 03, 2019 1041 1050 1040 1048 0 +2.14(+0.20%)
May 31, 2019 1044 1049 1043 1046 0 -3.32(-0.32%)
May 30, 2019 1049 1052 1045 1049 0 -3.10(-0.29%)
May 29, 2019 1054 1057 1050 1052 0 -4.78(-0.45%)
May 28, 2019 1062 1063 1055 1057 0 +0.94(+0.09%)
May 24, 2019 1051 1060 1047 1056 0 -15.81(-1.48%)
May 23, 2019 1075 1077 1069 1072 0 -0.01(-0.00%)
May 22, 2019 1065 1075 1065 1072 0 -12.73(-1.17%)
May 21, 2019 1078 1086 1072 1085 0 +27.11(+2.56%)
May 20, 2019 1064 1065 1056 1057 0 +2.30(+0.22%)
May 17, 2019 1054 1061 1053 1055 0 +10.61(+1.02%)
May 16, 2019 1039 1048 1039 1045 0 +4.72(+0.45%)
May 15, 2019 1033 1040 1032 1040 0 +9.45(+0.92%)
May 14, 2019 1032 1035 1027 1030 0 +0.63(+0.06%)
May 13, 2019 1025 1036 1022 1030 0 -13.97(-1.34%)
May 10, 2019 1043 1046 1033 1044 0 +7.59(+0.73%)
May 09, 2019 1039 1044 1022 1036 0 +13.11(+1.28%)
May 08, 2019 1020 1041 1016 1023 0 +6.04(+0.59%)
May 07, 2019 1020 1026 1011 1017 0 -13.36(-1.30%)
May 06, 2019 1020 1031 1020 1030 0 -3.86(-0.37%)
May 03, 2019 1029 1036 1027 1034 0 +6.43(+0.63%)
May 02, 2019 1028 1031 1024 1028 0 +1.18(+0.11%)
May 01, 2019 1034 1036 1026 1027 0 -6.01(-0.58%)
Apr 30, 2019 1034 1036 1029 1033 0 +0.91(+0.09%)
Apr 29, 2019 1032 1036 1030 1032 0 -1.06(-0.10%)
Apr 26, 2019 1029 1035 1026 1033 0 +1.61(+0.16%)
Apr 25, 2019 1029 1034 1027 1031 0 -4.29(-0.41%)
Apr 24, 2019 1040 1048 1031 1035 0 -17.88(-1.70%)
Apr 23, 2019 1050 1054 1047 1053 0 +4.55(+0.43%)
Apr 22, 2019 1051 1053 1047 1049 0 -11.54(-1.09%)
Apr 18, 2019 1062 1065 1058 1060 0 -11.77(-1.10%)
Apr 17, 2019 1090 1092 1061 1072 0 -2.44(-0.23%)
Apr 16, 2019 1075 1078 1072 1075 0 +10.42(+0.98%)
Apr 15, 2019 1064 1067 1061 1064 0 -3.11(-0.29%)
Apr 12, 2019 1068 1070 1065 1067 0 +6.95(+0.66%)
Apr 11, 2019 1063 1064 1058 1060 0 -2.60(-0.24%)
Apr 10, 2019 1065 1066 1060 1063 0 -6.13(-0.57%)
Apr 09, 2019 1073 1074 1068 1069 0 +1.90(+0.18%)
Apr 08, 2019 1068 1070 1065 1067 0 +4.18(+0.39%)
Apr 05, 2019 1061 1064 1059 1063 0 +2.76(+0.26%)
Apr 04, 2019 1056 1061 1054 1060 0 +5.97(+0.57%)
Apr 03, 2019 1058 1059 1053 1054 0 -1.92(-0.18%)
Apr 02, 2019 1059 1059 1053 1056 0 -2.37(-0.22%)
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.