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 (%)
Jul 31, 2015 1067 1077 1065 1073 0 +18.94(+1.80%)
Jul 30, 2015 1048 1057 1039 1054 0 +5.86(+0.56%)
Jul 29, 2015 1044 1050 1042 1049 0 +13.12(+1.27%)
Jul 28, 2015 1035 1038 1031 1035 0 +4.82(+0.47%)
Jul 27, 2015 1033 1036 1027 1031 0 -0.33(-0.03%)
Jul 24, 2015 1040 1040 1029 1031 0 -8.50(-0.82%)
Jul 23, 2015 1041 1045 1036 1039 0 -5.29(-0.51%)
Jul 22, 2015 1046 1049 1043 1045 0 -7.58(-0.72%)
Jul 21, 2015 1055 1056 1049 1052 0 -1.30(-0.12%)
Jul 20, 2015 1054 1057 1051 1054 0 +1.77(+0.17%)
Jul 17, 2015 1049 1056 1045 1052 0 +7.03(+0.67%)
Jul 16, 2015 1046 1049 1041 1045 0 -2.46(-0.23%)
Jul 15, 2015 1050 1054 1046 1047 0 +6.67(+0.64%)
Jul 14, 2015 1038 1043 1035 1041 0 -1.45(-0.14%)
Jul 13, 2015 1040 1045 1039 1042 0 +11.34(+1.10%)
Jul 10, 2015 1026 1034 1025 1031 0 +7.84(+0.77%)
Jul 09, 2015 1030 1034 1021 1023 0 +7.82(+0.77%)
Jul 08, 2015 1030 1031 1014 1015 0 -29.41(-2.82%)
Jul 07, 2015 1045 1048 1032 1044 0 -5.53(-0.53%)
Jul 06, 2015 1042 1053 1041 1050 0 +11.08(+1.07%)
Jul 02, 2015 1039 1039 1039 1039 0 -12.53(-1.19%)
Jul 01, 2015 1057 1059 1047 1051 0 +1.95(+0.19%)
Jun 30, 2015 1052 1056 1048 1049 0 +3.89(+0.37%)
Jun 29, 2015 1050 1054 1043 1046 0 -25.24(-2.36%)
Jun 26, 2015 1074 1076 1069 1071 0 -7.49(-0.69%)
Jun 25, 2015 1090 1090 1077 1078 0 -6.77(-0.62%)
Jun 24, 2015 1090 1092 1084 1085 0 -24.17(-2.18%)
Jun 23, 2015 1113 1114 1106 1109 0 +1.54(+0.14%)
Jun 22, 2015 1109 1113 1107 1108 0 +11.91(+1.09%)
Jun 19, 2015 1096 1100 1095 1096 0 +0.07(+0.01%)
Jun 18, 2015 1094 1099 1094 1096 0 +4.03(+0.37%)
Jun 17, 2015 1091 1094 1085 1092 0 -5.82(-0.53%)
Jun 16, 2015 1093 1099 1091 1098 0 -0.33(-0.03%)
Jun 15, 2015 1098 1100 1094 1098 0 -4.44(-0.40%)
Jun 12, 2015 1101 1105 1099 1102 0 -0.79(-0.07%)
Jun 11, 2015 1104 1105 1099 1103 0 -0.33(-0.03%)
Jun 10, 2015 1099 1108 1099 1103 0 +12.40(+1.14%)
Jun 09, 2015 1092 1094 1088 1091 0 -10.04(-0.91%)
Jun 08, 2015 1103 1104 1100 1101 0 -5.85(-0.53%)
Jun 05, 2015 1103 1109 1102 1107 0 -3.38(-0.30%)
Jun 04, 2015 1109 1113 1105 1110 0 -8.60(-0.77%)
Jun 03, 2015 1116 1122 1113 1119 0 +11.35(+1.02%)
Jun 02, 2015 1108 1113 1105 1108 0 -6.56(-0.59%)
Jun 01, 2015 1114 1117 1112 1114 0 -0.08(-0.01%)
May 29, 2015 1116 1117 1110 1114 0 -9.08(-0.81%)
May 28, 2015 1122 1128 1117 1123 0 -2.49(-0.22%)
May 27, 2015 1126 1130 1124 1126 0 +8.81(+0.79%)
May 26, 2015 1122 1122 1111 1117 0 -16.68(-1.47%)
May 22, 2015 1134 1134 1134 1134 0 -6.75(-0.59%)
May 21, 2015 1144 1146 1135 1140 0 -10.29(-0.89%)
May 20, 2015 1147 1153 1146 1151 0 +6.31(+0.55%)
May 19, 2015 1148 1150 1142 1144 0 -4.84(-0.42%)
May 18, 2015 1150 1153 1145 1149 0 +4.75(+0.42%)
May 15, 2015 1137 1145 1136 1144 0 -0.63(-0.06%)
May 14, 2015 1142 1146 1139 1145 0 +4.02(+0.35%)
May 13, 2015 1145 1147 1136 1141 0 +11.07(+0.98%)
May 12, 2015 1129 1133 1127 1130 0 +0.04(+0.00%)
May 11, 2015 1133 1135 1127 1130 0 -9.34(-0.82%)
May 08, 2015 1129 1141 1128 1139 0 +13.55(+1.20%)
May 07, 2015 1125 1129 1123 1126 0 -4.98(-0.44%)
May 06, 2015 1137 1137 1126 1131 0 -2.49(-0.22%)
May 05, 2015 1144 1146 1131 1133 0 -14.69(-1.28%)
May 04, 2015 1145 1149 1140 1148 0 +4.44(+0.39%)
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.