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 (%)
Dec 31, 2014 976.54 976.54 976.54 976.54 0 -6.07(-0.62%)
Dec 30, 2014 987.13 987.94 980.59 982.61 0 -12.27(-1.23%)
Dec 29, 2014 998.36 998.96 993.80 994.88 0 -13.34(-1.32%)
Dec 26, 2014 1007 1010 1002 1008 0 -3.98(-0.39%)
Dec 24, 2014 1012 1012 1012 1012 0 +5.53(+0.55%)
Dec 23, 2014 1007 1011 1005 1007 0 -1.18(-0.12%)
Dec 22, 2014 1007 1011 1005 1008 0 +8.25(+0.83%)
Dec 19, 2014 998.26 1002 996.03 999.60 0 +1.12(+0.11%)
Dec 18, 2014 997.10 1001 992.31 998.49 0 +10.10(+1.02%)
Dec 17, 2014 986.44 995.20 980.20 988.38 0 +8.53(+0.87%)
Dec 16, 2014 979.85 985.69 978.81 979.85 0 -6.72(-0.68%)
Dec 15, 2014 993.51 995.88 984.54 986.57 0 -21.89(-2.17%)
Dec 12, 2014 1016 1018 1008 1008 0 +9.58(+0.96%)
Dec 11, 2014 998.75 1008 996.47 998.88 0 +15.58(+1.58%)
Dec 10, 2014 991.12 993.13 980.66 983.29 0 -14.03(-1.41%)
Dec 09, 2014 996.78 1001 992.71 997.32 0 -0.61(-0.06%)
Dec 08, 2014 996.66 999.90 994.52 997.93 0 -7.64(-0.76%)
Dec 05, 2014 1007 1008 1001 1006 0 -4.79(-0.47%)
Dec 04, 2014 1013 1013 1006 1010 0 -9.54(-0.94%)
Dec 03, 2014 1021 1022 1015 1020 0 -7.42(-0.72%)
Dec 02, 2014 1025 1031 1022 1027 0 +0.31(+0.03%)
Dec 01, 2014 1026 1030 1023 1027 0 +22.49(+2.24%)
Nov 28, 2014 1006 1010 1003 1005 0 -5.01(-0.50%)
Nov 26, 2014 1010 1010 1010 1010 0 -0.32(-0.03%)
Nov 25, 2014 1008 1013 1008 1010 0 +5.03(+0.50%)
Nov 24, 2014 1004 1008 1002 1005 0 +0.02(+0.00%)
Nov 21, 2014 1005 1010 1000 1005 0 +12.25(+1.23%)
Nov 20, 2014 991.03 996.95 990.72 992.55 0 -1.38(-0.14%)
Nov 19, 2014 997.51 998.55 990.88 993.93 0 -5.72(-0.57%)
Nov 18, 2014 996.17 1003 995.40 999.65 0 +9.74(+0.98%)
Nov 17, 2014 991.31 1000.00 987.71 989.91 0 -17.50(-1.74%)
Nov 14, 2014 1005 1009 1002 1007 0 +6.36(+0.64%)
Nov 13, 2014 1004 1007 999.14 1001 0 +2.50(+0.25%)
Nov 12, 2014 991.78 1001 989.30 998.55 0 +5.00(+0.50%)
Nov 11, 2014 1002 1009 991.44 993.55 0 +18.14(+1.86%)
Nov 10, 2014 973.29 977.60 970.24 975.41 0 -1.93(-0.20%)
Nov 07, 2014 978.81 980.15 973.14 977.34 0 -2.73(-0.28%)
Nov 06, 2014 983.08 986.07 979.31 980.07 0 -5.47(-0.56%)
Nov 05, 2014 980.61 988.85 980.40 985.54 0 +11.69(+1.20%)
Nov 04, 2014 976.27 976.55 967.44 973.85 0 -19.58(-1.97%)
Nov 03, 2014 982.44 995.07 979.49 993.43 0 +0.71(+0.07%)
Oct 31, 2014 984.09 994.95 977.47 992.72 0 +19.78(+2.03%)
Oct 30, 2014 969.51 976.70 965.66 972.94 0 +2.78(+0.29%)
Oct 28, 2014 976.35 979.42 965.73 970.15 0 -11.97(-1.22%)
Oct 27, 2014 985.12 982.12 968.98 982.12 0 +7.83(+0.80%)
Oct 24, 2014 969.51 976.31 966.85 974.29 0 +5.88(+0.61%)
Oct 23, 2014 965.14 973.57 964.23 968.42 0 -1.91(-0.20%)
Oct 21, 2014 962.48 971.18 961.20 970.33 0 -2.09(-0.21%)
Oct 20, 2014 971.54 977.24 964.70 972.42 0 +26.41(+2.79%)
Oct 17, 2014 946.02 947.91 942.95 946.01 0 -17.15(-1.78%)
Oct 16, 2014 953.95 967.28 951.47 963.16 0 +10.10(+1.06%)
Oct 15, 2014 952.12 955.39 942.87 953.06 0 +0.32(+0.03%)
Oct 14, 2014 957.46 963.84 948.00 952.75 0 +5.59(+0.59%)
Oct 13, 2014 952.03 952.03 945.43 947.16 0 -8.12(-0.85%)
Oct 10, 2014 963.84 966.33 953.84 955.27 0 -15.27(-1.57%)
Oct 09, 2014 980.10 980.93 967.92 970.54 0 -31.64(-3.16%)
Oct 08, 2014 990.57 1003 984.10 1002 0 +6.04(+0.61%)
Oct 07, 2014 1000 1004 995.13 996.14 0 +0.50(+0.05%)
Oct 06, 2014 995.77 999.77 992.20 995.64 0 +8.54(+0.86%)
Oct 03, 2014 990.41 993.04 983.91 987.10 0 +9.28(+0.95%)
Oct 02, 2014 979.23 981.02 968.61 977.82 0 -8.96(-0.91%)
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.