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, 2019 1037 1038 1020 1023 0 -21.75(-2.08%)
Jul 30, 2019 1045 1048 1040 1045 0 -12.33(-1.17%)
Jul 29, 2019 1057 1060 1054 1057 0 -3.12(-0.29%)
Jul 26, 2019 1055 1063 1051 1060 0 +8.33(+0.79%)
Jul 25, 2019 1057 1059 1050 1052 0 -18.47(-1.73%)
Jul 24, 2019 1069 1071 1063 1070 0 -10.68(-0.99%)
Jul 23, 2019 1075 1084 1075 1081 0 +15.20(+1.43%)
Jul 22, 2019 1068 1072 1062 1066 0 -10.71(-1.00%)
Jul 19, 2019 1074 1082 1072 1076 0 +8.78(+0.82%)
Jul 18, 2019 1062 1070 1057 1068 0 -0.46(-0.04%)
Jul 17, 2019 1092 1093 1068 1068 0 -25.70(-2.35%)
Jul 16, 2019 1088 1098 1084 1094 0 -13.22(-1.19%)
Jul 15, 2019 1103 1108 1102 1107 0 +5.78(+0.52%)
Jul 12, 2019 1100 1107 1096 1101 0 +3.33(+0.30%)
Jul 11, 2019 1099 1101 1096 1098 0 +2.80(+0.26%)
Jul 10, 2019 1092 1096 1090 1095 0 +11.90(+1.10%)
Jul 09, 2019 1081 1085 1076 1083 0 -6.91(-0.63%)
Jul 08, 2019 1091 1093 1089 1090 0 -3.81(-0.35%)
Jul 05, 2019 1091 1094 1088 1094 0 -14.08(-1.27%)
Jul 03, 2019 1105 1111 1104 1108 0 -6.04(-0.54%)
Jul 02, 2019 1111 1115 1109 1114 0 +5.87(+0.53%)
Jul 01, 2019 1110 1110 1104 1108 0 +10.51(+0.96%)
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%)
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.