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 (%)
Jan 31, 2018 1231 1249 1219 1233 0 -5.19(-0.42%)
Jan 30, 2018 1230 1241 1228 1238 0 +15.54(+1.27%)
Jan 29, 2018 1219 1230 1216 1222 0 -13.50(-1.09%)
Jan 26, 2018 1227 1237 1225 1236 0 +6.39(+0.52%)
Jan 25, 2018 1234 1236 1226 1230 0 -9.62(-0.78%)
Jan 24, 2018 1239 1243 1228 1239 0 -1.62(-0.13%)
Jan 23, 2018 1242 1242 1238 1241 0 -1.91(-0.15%)
Jan 22, 2018 1239 1243 1237 1243 0 +5.46(+0.44%)
Jan 19, 2018 1236 1239 1233 1237 0 +10.88(+0.89%)
Jan 18, 2018 1226 1230 1222 1226 0 -13.21(-1.07%)
Jan 17, 2018 1234 1243 1232 1240 0 +16.81(+1.37%)
Jan 16, 2018 1225 1233 1217 1223 0 +2.80(+0.23%)
Jan 12, 2018 1220 1220 1220 1220 0 -4.07(-0.33%)
Jan 11, 2018 1221 1225 1216 1224 0 +2.14(+0.18%)
Jan 10, 2018 1213 1224 1213 1222 0 +6.42(+0.53%)
Jan 09, 2018 1219 1221 1211 1215 0 +7.12(+0.59%)
Jan 08, 2018 1206 1211 1204 1208 0 +4.82(+0.40%)
Jan 05, 2018 1199 1206 1194 1204 0 -5.75(-0.48%)
Jan 04, 2018 1201 1213 1198 1209 0 +12.27(+1.03%)
Jan 03, 2018 1188 1199 1186 1197 0 +12.46(+1.05%)
Jan 02, 2018 1181 1185 1179 1185 0 +5.90(+0.50%)
Dec 29, 2017 1179 1179 1179 1179 0 -0.69(-0.06%)
Dec 28, 2017 1182 1184 1177 1179 0 -4.94(-0.42%)
Dec 27, 2017 1186 1189 1179 1184 0 -22.30(-1.85%)
Dec 26, 2017 1203 1207 1198 1207 0 +1.32(+0.11%)
Dec 22, 2017 1208 1211 1202 1205 0 -0.88(-0.07%)
Dec 21, 2017 1205 1209 1204 1206 0 +2.89(+0.24%)
Dec 20, 2017 1208 1209 1201 1203 0 -1.11(-0.09%)
Dec 19, 2017 1213 1214 1203 1204 0 -8.76(-0.72%)
Dec 18, 2017 1212 1215 1210 1213 0 +6.93(+0.57%)
Dec 15, 2017 1205 1208 1203 1206 0 -0.14(-0.01%)
Dec 14, 2017 1204 1211 1200 1206 0 -3.60(-0.30%)
Dec 13, 2017 1210 1214 1207 1210 0 -0.89(-0.07%)
Dec 12, 2017 1212 1216 1206 1211 0 +1.18(+0.10%)
Dec 11, 2017 1204 1210 1203 1210 0 +11.93(+1.00%)
Dec 08, 2017 1200 1201 1194 1198 0 +1.89(+0.16%)
Dec 07, 2017 1197 1200 1194 1196 0 +3.06(+0.26%)
Dec 06, 2017 1191 1195 1189 1193 0 +3.01(+0.25%)
Dec 05, 2017 1191 1195 1188 1190 0 +3.31(+0.28%)
Dec 04, 2017 1197 1199 1186 1186 0 -3.95(-0.33%)
Dec 01, 2017 1195 1197 1185 1190 0 -12.08(-1.00%)
Nov 30, 2017 1200 1207 1196 1202 0 +7.78(+0.65%)
Nov 29, 2017 1203 1205 1191 1195 0 -15.79(-1.30%)
Nov 28, 2017 1206 1213 1204 1210 0 +5.16(+0.43%)
Nov 27, 2017 1204 1206 1202 1205 0 -4.11(-0.34%)
Nov 24, 2017 1211 1212 1207 1209 0 +13.28(+1.11%)
Nov 22, 2017 1193 1197 1191 1196 0 +2.06(+0.17%)
Nov 21, 2017 1195 1200 1190 1194 0 +1.97(+0.17%)
Nov 20, 2017 1191 1194 1187 1192 0 +2.13(+0.18%)
Nov 17, 2017 1192 1193 1188 1190 0 -2.97(-0.25%)
Nov 16, 2017 1191 1197 1186 1193 0 +15.54(+1.32%)
Nov 15, 2017 1169 1179 1165 1177 0 -11.88(-1.00%)
Nov 14, 2017 1182 1192 1182 1189 0 +1.79(+0.15%)
Nov 13, 2017 1184 1188 1177 1188 0 -9.39(-0.78%)
Nov 10, 2017 1196 1200 1194 1197 0 +1.80(+0.15%)
Nov 09, 2017 1196 1198 1183 1195 0 -15.35(-1.27%)
Nov 08, 2017 1207 1219 1206 1210 0 +18.68(+1.57%)
Nov 07, 2017 1190 1192 1188 1192 0 +13.46(+1.14%)
Nov 06, 2017 1176 1180 1173 1178 0 -1.36(-0.12%)
Nov 03, 2017 1178 1181 1174 1180 0 +1.32(+0.11%)
Nov 02, 2017 1177 1180 1174 1178 0 -0.06(-0.01%)
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.