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 (%)
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%)
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.