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 (%)
Apr 29, 2016 999.11 999.56 987.96 992.75 0 -4.30(-0.43%)
Apr 28, 2016 1011 1016 996.02 997.05 0 -33.62(-3.26%)
Apr 27, 2016 1028 1036 1026 1031 0 +5.61(+0.55%)
Apr 26, 2016 1041 1043 1020 1025 0 -24.09(-2.30%)
Apr 25, 2016 1051 1053 1044 1049 0 -5.31(-0.50%)
Apr 22, 2016 1048 1058 1045 1054 0 +5.43(+0.52%)
Apr 21, 2016 1057 1060 1046 1049 0 -0.99(-0.09%)
Apr 20, 2016 1044 1055 1042 1050 0 +6.02(+0.58%)
Apr 19, 2016 1035 1046 1034 1044 0 +16.51(+1.61%)
Apr 18, 2016 1019 1029 1019 1027 0 +13.91(+1.37%)
Apr 15, 2016 1014 1017 1008 1014 0 -5.80(-0.57%)
Apr 14, 2016 1018 1023 1016 1019 0 +8.27(+0.82%)
Apr 13, 2016 1001 1013 999.97 1011 0 +20.39(+2.06%)
Apr 12, 2016 989.26 993.85 981.97 990.72 0 +12.65(+1.29%)
Apr 11, 2016 981.77 986.67 976.30 978.07 0 -5.77(-0.59%)
Apr 08, 2016 982.96 986.82 977.82 983.84 0 +20.31(+2.11%)
Apr 07, 2016 972.16 972.99 959.15 963.53 0 -10.95(-1.12%)
Apr 06, 2016 968.69 975.21 964.76 974.48 0 +6.80(+0.70%)
Apr 05, 2016 968.02 971.25 963.18 967.68 0 -20.61(-2.09%)
Apr 04, 2016 992.49 994.00 984.55 988.29 0 -6.56(-0.66%)
Apr 01, 2016 988.34 995.46 985.88 994.85 0 -22.97(-2.26%)
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%)
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.