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 (%)
Mar 31, 2016 1018 1024 1017 1018 0 -5.92(-0.58%)
Mar 30, 2016 1021 1030 1018 1024 0 -5.12(-0.50%)
Mar 29, 2016 1015 1031 1013 1029 0 +14.75(+1.45%)
Mar 28, 2016 1014 1030 1008 1014 0 +6.02(+0.60%)
Mar 24, 2016 1008 1008 1008 1008 0 -5.94(-0.59%)
Mar 23, 2016 1021 1022 1009 1014 0 -11.30(-1.10%)
Mar 22, 2016 1026 1029 1023 1025 0 -7.34(-0.71%)
Mar 21, 2016 1025 1035 1024 1033 0 +4.76(+0.46%)
Mar 18, 2016 1025 1031 1022 1028 0 +10.75(+1.06%)
Mar 17, 2016 1011 1021 1006 1017 0 -1.33(-0.13%)
Mar 16, 2016 1007 1022 1007 1018 0 +7.27(+0.72%)
Mar 15, 2016 1010 1015 1008 1011 0 -8.10(-0.79%)
Mar 14, 2016 1017 1024 1012 1019 0 -1.95(-0.19%)
Mar 11, 2016 1014 1023 1012 1021 0 +26.01(+2.61%)
Mar 10, 2016 1004 1007 986.72 995.26 0 -2.66(-0.27%)
Mar 09, 2016 1004 1006 995.98 997.92 0 +11.26(+1.14%)
Mar 08, 2016 992.40 993.01 983.16 986.65 0 -6.74(-0.68%)
Mar 07, 2016 990.87 997.33 987.88 993.40 0 -18.93(-1.87%)
Mar 04, 2016 1008 1014 1007 1012 0 +14.69(+1.47%)
Mar 03, 2016 993.93 998.21 992.30 997.64 0 +7.23(+0.73%)
Mar 02, 2016 984.98 991.25 982.35 990.41 0 +7.07(+0.72%)
Mar 01, 2016 969.68 986.01 969.24 983.34 0 +16.73(+1.73%)
Feb 29, 2016 963.88 971.36 961.65 966.61 0 -24.71(-2.49%)
Feb 26, 2016 993.95 998.18 987.70 991.33 0 +2.60(+0.26%)
Feb 25, 2016 982.29 992.99 976.73 988.73 0 -2.77(-0.28%)
Feb 24, 2016 971.69 992.12 969.63 991.50 0 +5.01(+0.51%)
Feb 23, 2016 986.17 994.97 980.96 986.49 0 -10.53(-1.06%)
Feb 22, 2016 996.01 1000 994.16 997.02 0 +17.59(+1.80%)
Feb 19, 2016 978.94 980.72 972.41 979.43 0 -5.89(-0.60%)
Feb 18, 2016 990.15 993.32 984.64 985.33 0 +6.85(+0.70%)
Feb 17, 2016 968.30 981.89 967.02 978.48 0 +18.07(+1.88%)
Feb 16, 2016 948.15 965.36 944.14 960.41 0 +39.80(+4.32%)
Feb 12, 2016 920.61 920.61 920.61 920.61 0 +1.48(+0.16%)
Feb 11, 2016 919.12 923.67 909.53 919.13 0 -12.66(-1.36%)
Feb 10, 2016 937.89 947.38 929.43 931.80 0 -17.77(-1.87%)
Feb 09, 2016 947.42 954.30 941.67 949.57 0 -20.99(-2.16%)
Feb 08, 2016 971.89 976.95 957.24 970.56 0 -0.44(-0.05%)
Feb 05, 2016 976.03 980.17 967.28 971.00 0 +0.69(+0.07%)
Feb 04, 2016 970.80 977.22 965.98 970.31 0 +10.80(+1.13%)
Feb 03, 2016 960.44 961.64 945.29 959.51 0 -4.12(-0.43%)
Feb 02, 2016 966.22 970.17 960.43 963.63 0 -5.97(-0.62%)
Feb 01, 2016 965.67 973.72 964.00 969.60 0 -3.61(-0.37%)
Jan 29, 2016 956.80 973.68 955.28 973.20 0 +11.82(+1.23%)
Jan 28, 2016 965.35 966.61 955.50 961.39 0 -5.78(-0.60%)
Jan 27, 2016 961.48 976.91 957.38 967.16 0 -5.82(-0.60%)
Jan 26, 2016 959.61 974.72 958.85 972.99 0 +10.38(+1.08%)
Jan 25, 2016 971.32 975.22 959.11 962.61 0 -19.87(-2.02%)
Jan 22, 2016 975.81 985.52 971.36 982.47 0 +28.73(+3.01%)
Jan 21, 2016 950.13 959.36 944.41 953.74 0 -1.96(-0.21%)
Jan 20, 2016 955.77 958.34 937.47 955.70 0 -23.61(-2.41%)
Jan 19, 2016 986.07 987.43 972.03 979.31 0 +13.07(+1.35%)
Jan 15, 2016 966.24 966.24 966.24 966.24 0 -21.22(-2.15%)
Jan 14, 2016 979.87 993.48 974.60 987.46 0 +11.34(+1.16%)
Jan 13, 2016 992.92 999.71 973.06 976.12 0 -4.78(-0.49%)
Jan 12, 2016 986.33 988.00 973.43 980.90 0 -5.68(-0.58%)
Jan 11, 2016 989.59 991.29 976.39 986.57 0 +6.14(+0.63%)
Jan 08, 2016 994.73 995.61 976.03 980.43 0 -9.30(-0.94%)
Jan 07, 2016 1002 1009 986.28 989.74 0 -29.56(-2.90%)
Jan 06, 2016 1020 1022 1014 1019 0 -22.55(-2.16%)
Jan 05, 2016 1041 1045 1037 1042 0 +5.09(+0.49%)
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.