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 (%)
May 29, 2009 997.65 1007 988.53 1006 0 +0.29(+0.03%)
May 28, 2009 1000.00 1010 990.33 1005 0 +16.50(+1.67%)
May 27, 2009 1002 1009 985.77 988.78 0 -25.89(-2.55%)
May 26, 2009 985.99 1018 983.99 1015 0 +19.88(+2.00%)
May 25, 2009 993.09 1006 990.93 994.79 0 +0.00(+0.00%)
May 22, 2009 993.09 1006 990.93 994.79 0 -1.27(-0.13%)
May 21, 2009 1007 1009 986.94 996.06 0 -24.25(-2.38%)
May 20, 2009 1018 1035 1015 1020 0 +13.58(+1.35%)
May 19, 2009 1005 1017 998.81 1007 0 +0.56(+0.06%)
May 18, 2009 987.35 1010 983.63 1006 0 -3.59(-0.36%)
May 15, 2009 1012 1022 1002 1010 0 +20.55(+2.08%)
May 14, 2009 987.46 997.82 973.27 989.21 0 -5.10(-0.51%)
May 13, 2009 1001 1006 985.52 994.32 0 -26.30(-2.58%)
May 12, 2009 1018 1029 1005 1021 0 +25.83(+2.60%)
May 11, 2009 998.31 1004 986.14 994.79 0 -24.07(-2.36%)
May 08, 2009 1010 1024 998.41 1019 0 +27.74(+2.80%)
May 07, 2009 1004 1017 980.54 991.12 0 -2.80(-0.28%)
May 06, 2009 976.72 994.61 975.53 993.92 0 +19.90(+2.04%)
May 05, 2009 972.55 986.25 963.72 974.02 0 -0.12(-0.01%)
May 04, 2009 972.05 974.58 963.35 974.14 0 +24.47(+2.58%)
May 01, 2009 935.78 953.08 933.94 949.67 0 +35.89(+3.93%)
Apr 30, 2009 901.88 933.49 897.47 913.78 0 +0.53(+0.06%)
Apr 29, 2009 908.50 924.52 907.03 913.25 0 +9.43(+1.04%)
Apr 28, 2009 895.67 912.02 890.14 903.82 0 -16.72(-1.82%)
Apr 27, 2009 925.49 934.80 915.84 920.54 0 -15.41(-1.65%)
Apr 24, 2009 919.04 943.83 918.57 935.95 0 +3.48(+0.37%)
Apr 23, 2009 915.28 935.41 908.37 932.48 0 +15.57(+1.70%)
Apr 22, 2009 900.28 934.11 893.39 916.90 0 -3.98(-0.43%)
Apr 21, 2009 909.18 923.78 901.36 920.88 0 +4.64(+0.51%)
Apr 20, 2009 927.70 930.15 912.29 916.25 0 -25.29(-2.69%)
Apr 17, 2009 941.99 945.57 932.76 941.54 0 +7.32(+0.78%)
Apr 16, 2009 928.95 941.31 918.65 934.22 0 +4.02(+0.43%)
Apr 15, 2009 923.25 933.05 916.17 930.19 0 -3.57(-0.38%)
Apr 14, 2009 945.74 948.83 932.44 933.76 0 -25.63(-2.67%)
Apr 13, 2009 939.80 966.52 934.95 959.39 0 +17.92(+1.90%)
Apr 10, 2009 918.76 943.78 918.37 941.47 0 +0.00(+0.00%)
Apr 09, 2009 918.76 943.78 918.37 941.47 0 +53.19(+5.99%)
Apr 08, 2009 890.06 898.14 878.74 888.28 0 -9.77(-1.09%)
Apr 07, 2009 901.71 907.13 894.09 898.05 0 -12.70(-1.39%)
Apr 06, 2009 909.87 917.26 893.69 910.75 0 -5.78(-0.63%)
Apr 03, 2009 914.55 920.40 902.13 916.53 0 +0.90(+0.10%)
Apr 02, 2009 900.16 928.76 896.15 915.64 0 +28.42(+3.20%)
Apr 01, 2009 870.95 890.40 854.84 887.22 0 +30.83(+3.60%)
Mar 31, 2009 850.53 870.32 849.24 856.39 0 -4.37(-0.51%)
Mar 30, 2009 868.92 871.67 851.29 860.75 0 -38.40(-4.27%)
Mar 27, 2009 893.49 907.96 892.46 899.15 0 -10.89(-1.20%)
Mar 26, 2009 891.86 913.45 889.34 910.04 0 +32.23(+3.67%)
Mar 25, 2009 862.62 893.11 859.72 877.81 0 +16.45(+1.91%)
Mar 24, 2009 855.80 874.52 852.27 861.36 0 -24.32(-2.75%)
Mar 23, 2009 867.03 887.56 864.38 885.68 0 +78.49(+9.72%)
Mar 20, 2009 825.77 832.17 804.42 807.19 0 -27.09(-3.25%)
Mar 19, 2009 841.00 851.60 831.86 834.28 0 +16.59(+2.03%)
Mar 18, 2009 783.83 826.96 780.24 817.69 0 +5.84(+0.72%)
Mar 17, 2009 787.29 812.63 781.24 811.85 0 +28.32(+3.61%)
Mar 16, 2009 784.71 806.01 775.91 783.53 0 +22.74(+2.99%)
Mar 13, 2009 744.46 765.14 740.89 760.79 0 +39.22(+5.44%)
Mar 12, 2009 697.92 722.36 691.05 721.57 0 +22.19(+3.17%)
Mar 11, 2009 688.73 704.67 687.80 699.38 0 +25.38(+3.77%)
Mar 10, 2009 651.92 676.76 646.17 673.99 0 +30.53(+4.74%)
Mar 09, 2009 646.45 658.43 635.96 643.47 0 -13.83(-2.10%)
Mar 06, 2009 661.07 673.93 640.38 657.30 0 +2.23(+0.34%)
Mar 05, 2009 671.48 679.06 650.25 655.07 0 -48.20(-6.85%)
Mar 04, 2009 695.93 712.25 691.57 703.27 0 +20.03(+2.93%)
Mar 03, 2009 689.13 703.31 673.52 683.24 0 -14.90(-2.13%)
Mar 02, 2009 716.60 725.46 695.54 698.14 0 -38.27(-5.20%)
Feb 27, 2009 733.21 748.27 730.07 736.41 0 +11.59(+1.60%)
Feb 26, 2009 745.93 752.61 720.67 724.82 0 -21.74(-2.91%)
Feb 25, 2009 748.30 760.23 735.32 746.56 0 +6.29(+0.85%)
Feb 24, 2009 716.39 744.22 713.81 740.27 0 +27.04(+3.79%)
Feb 23, 2009 740.40 742.41 709.53 713.23 0 -5.15(-0.72%)
Feb 20, 2009 709.00 726.85 704.50 718.38 0 -9.25(-1.27%)
Feb 19, 2009 739.84 748.82 724.86 727.63 0 -13.69(-1.85%)
Feb 18, 2009 742.86 755.49 732.76 741.33 0 +2.88(+0.39%)
Feb 17, 2009 751.78 756.26 737.53 738.45 0 -43.97(-5.62%)
Feb 16, 2009 788.86 794.70 780.12 782.42 0 +0.00(+0.00%)
Feb 13, 2009 788.86 794.70 780.12 782.42 0 -14.66(-1.84%)
Feb 12, 2009 792.48 799.56 776.41 797.08 0 -21.15(-2.59%)
Feb 11, 2009 815.92 828.95 807.32 818.23 0 +1.92(+0.24%)
Feb 10, 2009 844.26 848.02 810.24 816.31 0 -34.39(-4.04%)
Feb 09, 2009 833.64 856.55 833.19 850.70 0 -0.25(-0.03%)
Feb 06, 2009 827.91 857.46 827.82 850.95 0 +29.92(+3.64%)
Feb 05, 2009 800.93 827.99 797.57 821.03 0 -5.39(-0.65%)
Feb 04, 2009 831.08 844.98 819.16 826.42 0 +5.97(+0.73%)
Feb 03, 2009 804.37 824.30 796.81 820.45 0 +30.41(+3.85%)
Feb 02, 2009 783.26 797.34 776.02 790.04 0 -21.92(-2.70%)
Jan 30, 2009 840.16 847.25 806.81 811.96 0 -41.45(-4.86%)
Jan 29, 2009 875.78 886.27 851.05 853.41 0 -34.76(-3.91%)
Jan 28, 2009 882.20 901.83 878.55 888.16 0 +12.41(+1.42%)
Jan 27, 2009 863.33 882.58 861.79 875.75 0 +28.00(+3.30%)
Jan 26, 2009 843.52 861.32 836.89 847.76 0 -16.03(-1.86%)
Jan 23, 2009 847.93 873.53 838.27 863.79 0 -16.79(-1.91%)
Jan 22, 2009 881.87 892.39 864.90 880.58 0 -42.94(-4.65%)
Jan 21, 2009 908.07 924.62 897.00 923.52 0 +36.62(+4.13%)
Jan 20, 2009 915.86 921.60 884.23 886.91 0 -43.41(-4.67%)
Jan 19, 2009 928.38 944.62 909.12 930.31 0 +0.00(+0.00%)
Jan 16, 2009 928.38 944.62 909.12 930.31 0 +1.10(+0.12%)
Jan 15, 2009 923.41 937.22 903.14 929.22 0 +1.21(+0.13%)
Jan 14, 2009 948.31 952.11 917.78 928.00 0 -33.03(-3.44%)
Jan 13, 2009 965.73 972.93 951.81 961.03 0 -29.72(-3.00%)
Jan 12, 2009 1008 1009 979.35 990.75 0 -7.47(-0.75%)
Jan 09, 2009 1014 1018 993.18 998.22 0 -24.48(-2.39%)
Jan 08, 2009 1014 1026 1001 1023 0 +8.87(+0.87%)
Jan 07, 2009 1022 1029 997.93 1014 0 +56.34(+5.88%)
Jan 06, 2009 943.62 965.19 936.10 957.48 0 +41.81(+4.57%)
Jan 05, 2009 917.88 930.70 909.40 915.67 0 -19.81(-2.12%)
Jan 02, 2009 916.57 942.74 912.86 935.48 0 +10.67(+1.15%)
Jan 01, 2009 906.61 933.36 905.11 924.81 0 +0.00(+0.00%)
Dec 31, 2008 906.61 933.36 905.11 924.81 0 +11.76(+1.29%)
Dec 30, 2008 880.07 915.02 879.68 913.05 0 +37.65(+4.30%)
Dec 29, 2008 877.98 880.85 861.56 875.40 0 -3.50(-0.40%)
Dec 26, 2008 877.47 883.32 867.14 878.91 0 -0.58(-0.07%)
Dec 25, 2008 870.83 885.91 867.18 879.49 0 +0.00(+0.00%)
Dec 24, 2008 870.83 885.91 867.18 879.49 0 +5.65(+0.65%)
Dec 23, 2008 878.01 894.19 866.18 873.84 0 -13.10(-1.48%)
Dec 22, 2008 904.32 906.80 873.57 886.94 0 +10.74(+1.23%)
Dec 19, 2008 880.98 896.28 872.36 876.21 0 -0.75(-0.09%)
Dec 18, 2008 898.46 913.36 866.11 876.95 0 -50.10(-5.40%)
Dec 17, 2008 918.23 933.86 915.10 927.05 0 -4.29(-0.46%)
Dec 16, 2008 885.88 932.35 881.50 931.34 0 +45.88(+5.18%)
Dec 15, 2008 892.07 901.71 871.80 885.47 0 -0.86(-0.10%)
Dec 12, 2008 857.48 892.37 856.64 886.33 0 +15.68(+1.80%)
Dec 11, 2008 887.72 899.24 865.98 870.65 0 -27.37(-3.05%)
Dec 10, 2008 882.39 905.78 877.64 898.01 0 +18.02(+2.05%)
Dec 09, 2008 876.25 902.88 871.04 880.00 0 -18.59(-2.07%)
Dec 08, 2008 872.97 908.91 871.26 898.58 0 +43.59(+5.10%)
Dec 05, 2008 809.14 860.45 807.82 854.99 0 +24.47(+2.95%)
Dec 04, 2008 832.67 858.19 819.01 830.52 0 -51.01(-5.79%)
Dec 03, 2008 860.64 886.56 839.86 881.53 0 -6.70(-0.75%)
Dec 02, 2008 889.24 901.29 857.14 888.23 0 +39.20(+4.62%)
Dec 01, 2008 886.01 896.62 844.27 849.03 0 -59.75(-6.58%)
Nov 28, 2008 896.23 912.79 890.87 908.78 0 -20.91(-2.25%)
Nov 27, 2008 893.57 934.47 881.79 929.69 0 +0.00(+0.00%)
Nov 26, 2008 893.57 934.47 881.79 929.69 0 +16.05(+1.76%)
Nov 25, 2008 930.04 939.91 888.00 913.65 0 +4.61(+0.51%)
Nov 24, 2008 867.38 926.18 857.27 909.04 0 +52.45(+6.12%)
Nov 21, 2008 833.27 858.24 799.41 856.58 0 +49.89(+6.18%)
Nov 20, 2008 829.34 846.78 797.46 806.69 0 -33.25(-3.96%)
Nov 19, 2008 875.93 891.72 836.62 839.95 0 -54.86(-6.13%)
Nov 18, 2008 889.88 904.34 867.65 894.80 0 -1.14(-0.13%)
Nov 17, 2008 899.15 920.74 886.23 895.94 0 -4.92(-0.55%)
Nov 14, 2008 905.30 939.74 893.80 900.86 0 -48.32(-5.09%)
Nov 13, 2008 883.13 949.46 870.61 949.18 0 +55.39(+6.20%)
Nov 12, 2008 918.40 925.07 889.63 893.79 0 -34.12(-3.68%)
Nov 11, 2008 938.22 944.29 912.82 927.91 0 -84.36(-8.33%)
Nov 10, 2008 1033 1035 996.47 1012 0 +14.00(+1.40%)
Nov 07, 2008 962.95 1004 956.60 998.27 0 +45.37(+4.76%)
Nov 06, 2008 1030 1036 935.91 952.91 0 -119.47(-11.14%)
Nov 05, 2008 1116 1133 1060 1072 0 -5.99(-0.56%)
Nov 04, 2008 1053 1081 1049 1078 0 +62.16(+6.12%)
Nov 03, 2008 996.17 1025 988.42 1016 0 +13.23(+1.32%)
Oct 31, 2008 984.43 1020 969.63 1003 0 +77.21(+8.34%)
Oct 30, 2008 928.39 953.48 908.41 925.77 0 +61.71(+7.14%)
Oct 29, 2008 895.12 904.89 832.11 864.06 0 -16.85(-1.91%)
Oct 28, 2008 806.02 882.95 802.23 880.92 0 +134.69(+18.05%)
Oct 27, 2008 776.14 794.17 744.47 746.23 0 -92.88(-11.07%)
Oct 24, 2008 801.43 862.91 790.61 839.11 0 -81.91(-8.89%)
Oct 23, 2008 915.60 934.35 875.50 921.02 0 -12.23(-1.31%)
Oct 22, 2008 962.64 965.06 911.54 933.25 0 -54.16(-5.49%)
Oct 21, 2008 987.95 1015 971.65 987.41 0 -5.22(-0.53%)
Oct 20, 2008 951.97 995.85 945.88 992.64 0 +62.36(+6.70%)
Oct 17, 2008 905.09 964.84 903.62 930.28 0 +8.40(+0.91%)
Oct 16, 2008 915.04 930.99 870.08 921.88 0 +17.60(+1.95%)
Oct 15, 2008 979.82 990.25 901.27 904.28 0 -118.05(-11.55%)
Oct 14, 2008 1091 1097 996.34 1022 0 +15.87(+1.58%)
Oct 13, 2008 970.52 1008 937.93 1006 0 +105.83(+11.75%)
Oct 10, 2008 895.58 1235 775.50 900.63 0 -22.91(-2.48%)
Oct 09, 2008 971.62 1005 915.68 923.54 0 -22.41(-2.37%)
Oct 08, 2008 928.83 996.69 922.04 945.95 0 -31.25(-3.20%)
Oct 07, 2008 1018 1034 974.45 977.20 0 -48.65(-4.74%)
Oct 06, 2008 1032 1053 965.84 1026 0 -41.20(-3.86%)
Oct 03, 2008 1102 1117 1063 1067 0 -49.10(-4.40%)
Oct 02, 2008 1136 1153 1108 1116 0 -31.22(-2.72%)
Oct 01, 2008 1115 1157 1113 1147 0 +3.71(+0.32%)
Sep 30, 2008 1087 1149 1085 1144 0 +23.19(+2.07%)
Sep 29, 2008 1161 1168 1067 1120 0 -84.04(-6.98%)
Sep 26, 2008 1179 1208 1175 1205 0 -11.94(-0.98%)
Sep 25, 2008 1205 1226 1197 1216 0 +26.82(+2.25%)
Sep 24, 2008 1192 1203 1174 1190 0 +12.60(+1.07%)
Sep 23, 2008 1189 1212 1157 1177 0 -17.36(-1.45%)
Sep 22, 2008 1231 1238 1189 1194 0 -44.57(-3.60%)
Sep 19, 2008 1221 1249 1170 1239 0 +60.23(+5.11%)
Sep 18, 2008 1121 1186 1106 1179 0 +78.45(+7.13%)
Sep 17, 2008 1129 1141 1097 1100 0 -33.00(-2.91%)
Sep 16, 2008 1126 1139 1100 1133 0 -35.34(-3.02%)
Sep 15, 2008 1199 1208 1158 1169 0 -46.89(-3.86%)
Sep 12, 2008 1207 1229 1200 1216 0 -24.89(-2.01%)
Sep 11, 2008 1211 1244 1200 1240 0 -8.13(-0.65%)
Sep 10, 2008 1262 1269 1240 1249 0 -11.79(-0.94%)
Sep 09, 2008 1284 1298 1259 1260 0 -28.53(-2.21%)
Sep 08, 2008 1288 1312 1276 1289 0 +11.11(+0.87%)
Sep 05, 2008 1269 1282 1257 1278 0 +8.51(+0.67%)
Sep 04, 2008 1298 1300 1267 1269 0 -32.32(-2.48%)
Sep 03, 2008 1276 1304 1275 1302 0 +13.75(+1.07%)
Sep 02, 2008 1299 1328 1282 1288 0 -30.66(-2.33%)
Sep 01, 2008 1334 1338 1312 1318 0 +0.00(+0.00%)
Aug 29, 2008 1334 1338 1312 1318 0 -13.54(-1.02%)
Aug 28, 2008 1340 1355 1326 1332 0 -14.81(-1.10%)
Aug 27, 2008 1374 1387 1321 1347 0 -35.13(-2.54%)
Aug 26, 2008 1370 1387 1369 1382 0 +13.28(+0.97%)
Aug 25, 2008 1382 1385 1363 1369 0 -10.55(-0.76%)
Aug 22, 2008 1371 1383 1367 1379 0 +6.59(+0.48%)
Aug 21, 2008 1355 1378 1354 1373 0 +1.36(+0.10%)
Aug 20, 2008 1366 1376 1355 1371 0 -0.70(-0.05%)
Aug 19, 2008 1394 1397 1368 1372 0 -46.80(-3.30%)
Aug 18, 2008 1426 1431 1408 1419 0 +6.29(+0.45%)
Aug 15, 2008 1417 1422 1398 1412 0 +11.78(+0.84%)
Aug 14, 2008 1390 1407 1386 1401 0 -10.25(-0.73%)
Aug 13, 2008 1418 1422 1400 1411 0 -20.43(-1.43%)
Aug 12, 2008 1426 1441 1421 1431 0 -2.00(-0.14%)
Aug 11, 2008 1421 1444 1417 1433 0 +35.88(+2.57%)
Aug 08, 2008 1362 1402 1358 1397 0 +31.47(+2.30%)
Aug 07, 2008 1368 1376 1359 1366 0 -21.39(-1.54%)
Aug 06, 2008 1379 1394 1374 1387 0 +25.08(+1.84%)
Aug 05, 2008 1342 1367 1336 1362 0 +32.73(+2.46%)
Aug 04, 2008 1343 1349 1324 1330 0 -28.95(-2.13%)
Aug 01, 2008 1362 1372 1345 1359 0 -3.84(-0.28%)
Jul 31, 2008 1369 1386 1352 1362 0 -14.86(-1.08%)
Jul 30, 2008 1378 1397 1368 1377 0 -16.00(-1.15%)
Jul 29, 2008 1393 1397 1362 1393 0 +3.36(+0.24%)
Jul 28, 2008 1408 1416 1388 1390 0 -38.42(-2.69%)
Jul 25, 2008 1409 1443 1406 1428 0 -24.00(-1.65%)
Jul 24, 2008 1501 1505 1447 1452 0 +8.01(+0.55%)
Jul 23, 2008 1413 1453 1412 1444 0 +0.56(+0.04%)
Jul 22, 2008 1416 1445 1406 1444 0 +36.59(+2.60%)
Jul 21, 2008 1394 1420 1388 1407 0 -0.47(-0.03%)
Jul 18, 2008 1403 1414 1396 1408 0 -12.94(-0.91%)
Jul 17, 2008 1411 1426 1401 1421 0 +2.92(+0.21%)
Jul 16, 2008 1371 1420 1371 1418 0 +56.66(+4.16%)
Jul 15, 2008 1350 1380 1346 1361 0 -18.38(-1.33%)
Jul 14, 2008 1396 1400 1375 1379 0 -13.73(-0.99%)
Jul 11, 2008 1399 1408 1375 1393 0 -35.20(-2.46%)
Jul 10, 2008 1440 1447 1410 1428 0 -8.92(-0.62%)
Jul 09, 2008 1454 1469 1436 1437 0 -29.94(-2.04%)
Jul 08, 2008 1439 1469 1435 1467 0 +7.72(+0.53%)
Jul 07, 2008 1454 1478 1448 1459 0 +2.73(+0.19%)
Jul 04, 2008 1460 1471 1450 1457 0 +0.00(+0.00%)
Jul 03, 2008 1460 1471 1450 1457 0 +13.21(+0.92%)
Jul 02, 2008 1469 1476 1440 1443 0 -35.83(-2.42%)
Jul 01, 2008 1473 1482 1453 1479 0 -30.73(-2.04%)
Jun 30, 2008 1525 1531 1502 1510 0 +14.57(+0.97%)
Jun 27, 2008 1500 1507 1476 1495 0 +7.81(+0.52%)
Jun 26, 2008 1506 1518 1482 1488 0 -39.94(-2.61%)
Jun 25, 2008 1509 1540 1508 1528 0 +24.95(+1.66%)
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.