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, 2019 1014 1018 1005 1015 0 -0.50(-0.05%)
Jan 30, 2019 1004 1023 1000.00 1016 0 +16.98(+1.70%)
Jan 29, 2019 1006 1010 995.88 998.84 0 -4.15(-0.41%)
Jan 28, 2019 1010 1011 993.72 1003 0 -3.29(-0.33%)
Jan 25, 2019 1008 1012 998.33 1006 0 +7.13(+0.71%)
Jan 24, 2019 996.83 1001 994.43 999.15 0 +13.65(+1.39%)
Jan 23, 2019 989.97 992.13 981.66 985.50 0 +3.82(+0.39%)
Jan 22, 2019 996.44 996.87 978.54 981.68 0 -19.85(-1.98%)
Jan 18, 2019 995.90 1006 993.42 1002 0 +9.47(+0.95%)
Jan 17, 2019 990.22 995.63 983.39 992.06 0 +3.91(+0.40%)
Jan 16, 2019 987.91 995.52 985.57 988.15 0 -1.11(-0.11%)
Jan 15, 2019 980.38 996.58 976.46 989.26 0 +3.57(+0.36%)
Jan 14, 2019 983.43 992.45 982.65 985.69 0 -4.65(-0.47%)
Jan 11, 2019 986.82 994.29 974.12 990.34 0 +8.71(+0.89%)
Jan 10, 2019 975.64 986.45 968.79 981.63 0 +7.64(+0.78%)
Jan 09, 2019 973.17 981.89 969.37 973.99 0 -1.68(-0.17%)
Jan 08, 2019 977.33 979.80 969.01 975.67 0 +0.66(+0.07%)
Jan 07, 2019 963.09 979.16 960.28 975.01 0 +9.59(+0.99%)
Jan 04, 2019 948.11 967.05 944.55 965.42 0 +20.11(+2.13%)
Jan 03, 2019 948.02 954.41 938.83 945.31 0 -8.05(-0.84%)
Jan 02, 2019 935.23 954.28 934.69 953.36 0 +1.29(+0.14%)
Dec 31, 2018 939.81 958.03 935.53 952.07 0 +7.48(+0.79%)
Dec 28, 2018 936.63 954.33 932.40 944.58 0 +7.83(+0.84%)
Dec 27, 2018 918.47 940.74 916.44 936.75 0 +11.24(+1.21%)
Dec 26, 2018 907.97 928.93 904.89 925.52 0 +14.94(+1.64%)
Dec 24, 2018 924.37 927.69 907.25 910.58 0 -7.24(-0.79%)
Dec 21, 2018 922.98 938.07 914.66 917.82 0 -18.15(-1.94%)
Dec 20, 2018 935.56 943.33 924.47 935.96 0 -6.29(-0.67%)
Dec 19, 2018 947.10 959.50 934.52 942.25 0 -12.97(-1.36%)
Dec 18, 2018 959.01 965.12 952.12 955.23 0 +3.43(+0.36%)
Dec 17, 2018 962.69 966.53 948.26 951.80 0 +0.45(+0.05%)
Dec 14, 2018 950.33 958.84 947.39 951.35 0 -3.88(-0.41%)
Dec 13, 2018 955.11 965.78 950.60 955.23 0 +1.86(+0.19%)
Dec 12, 2018 960.52 968.66 952.37 953.37 0 +7.65(+0.81%)
Dec 11, 2018 950.16 957.51 942.42 945.72 0 -12.69(-1.32%)
Dec 10, 2018 955.77 963.47 947.49 958.41 0 +0.79(+0.08%)
Dec 07, 2018 962.43 970.72 953.59 957.62 0 -2.24(-0.23%)
Dec 06, 2018 954.64 960.88 938.40 959.85 0 -3.03(-0.31%)
Dec 04, 2018 984.63 986.05 961.66 962.88 0 -27.70(-2.80%)
Dec 03, 2018 985.01 997.26 982.75 990.58 0 +17.52(+1.80%)
Nov 30, 2018 965.67 979.24 963.76 973.06 0 -2.04(-0.21%)
Nov 29, 2018 978.44 979.99 971.10 975.10 0 -12.42(-1.26%)
Nov 28, 2018 975.58 988.83 970.65 987.52 0 +15.22(+1.57%)
Nov 27, 2018 968.63 974.88 964.14 972.30 0 +4.74(+0.49%)
Nov 26, 2018 959.53 970.60 959.01 967.55 0 +2.99(+0.31%)
Nov 23, 2018 966.81 970.00 953.04 964.57 0 +4.76(+0.50%)
Nov 21, 2018 959.80 959.80 959.80 959.80 0 +3.68(+0.39%)
Nov 20, 2018 958.01 965.31 950.74 956.12 0 -19.92(-2.04%)
Nov 19, 2018 985.08 985.97 973.33 976.04 0 -10.30(-1.04%)
Nov 16, 2018 982.36 989.38 974.76 986.34 0 +3.57(+0.36%)
Nov 15, 2018 972.71 986.82 969.50 982.77 0 -0.55(-0.06%)
Nov 14, 2018 990.13 995.47 979.83 983.32 0 +2.74(+0.28%)
Nov 13, 2018 984.64 995.13 977.05 980.58 0 -7.35(-0.74%)
Nov 12, 2018 999.24 1000 986.26 987.94 0 -21.15(-2.10%)
Nov 09, 2018 1004 1012 995.81 1009 0 +0.94(+0.09%)
Nov 08, 2018 1018 1021 1005 1008 0 -4.54(-0.45%)
Nov 07, 2018 1005 1016 1001 1013 0 +1.70(+0.17%)
Nov 06, 2018 1005 1020 1004 1011 0 +1.53(+0.15%)
Nov 05, 2018 1016 1017 1006 1009 0 -6.44(-0.63%)
Nov 02, 2018 1023 1027 1010 1016 0 -5.03(-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.