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 30, 2014 952.08 958.41 951.44 956.94 0 +4.86(+0.51%)
May 29, 2014 952.42 953.39 944.64 952.08 0 +2.06(+0.22%)
May 28, 2014 945.11 952.41 943.47 950.02 0 +9.08(+0.96%)
May 27, 2014 933.76 941.77 931.15 940.95 0 -1.42(-0.15%)
May 23, 2014 942.37 942.37 942.37 0 -3.66(-0.39%)
May 22, 2014 946.31 948.31 943.59 946.03 0 +6.78(+0.72%)
May 21, 2014 937.97 941.46 936.00 939.26 0 -1.06(-0.11%)
May 20, 2014 944.35 946.48 938.50 940.31 0 -2.26(-0.24%)
May 19, 2014 936.03 943.10 935.24 942.58 0 +1.51(+0.16%)
May 16, 2014 937.08 941.58 936.04 941.07 0 +6.00(+0.64%)
May 15, 2014 937.41 939.86 931.15 935.07 0 +0.14(+0.02%)
May 14, 2014 936.75 941.98 933.92 934.92 0 -3.34(-0.36%)
May 13, 2014 936.76 940.54 932.90 938.26 0 -0.57(-0.06%)
May 12, 2014 935.34 940.09 933.00 938.83 0 +12.09(+1.30%)
May 09, 2014 923.91 929.58 922.08 926.74 0 +2.97(+0.32%)
May 08, 2014 928.51 931.55 922.07 923.77 0 +11.01(+1.21%)
May 07, 2014 911.84 914.85 907.40 912.76 0 -4.06(-0.44%)
May 06, 2014 918.37 919.61 914.30 916.82 0 -2.21(-0.24%)
May 05, 2014 918.31 919.14 914.52 919.02 0 -0.81(-0.09%)
May 02, 2014 922.57 925.17 917.40 919.84 0 -1.48(-0.16%)
May 01, 2014 920.78 923.02 917.82 921.31 0 +8.32(+0.91%)
Apr 30, 2014 917.38 921.41 908.45 913.00 0 -8.12(-0.88%)
Apr 29, 2014 926.15 927.43 919.16 921.12 0 -0.36(-0.04%)
Apr 28, 2014 920.49 924.32 915.86 921.47 0 +0.87(+0.09%)
Apr 25, 2014 924.89 926.04 919.30 920.61 0 -6.21(-0.67%)
Apr 24, 2014 931.28 931.41 917.98 926.82 0 -1.29(-0.14%)
Apr 23, 2014 930.12 931.53 927.02 928.10 0 -2.45(-0.26%)
Apr 22, 2014 929.86 932.90 927.09 930.55 0 -2.78(-0.30%)
Apr 21, 2014 932.24 939.21 923.92 933.33 0 -1.70(-0.18%)
Apr 17, 2014 935.03 935.03 935.03 0 -2.22(-0.24%)
Apr 16, 2014 926.14 940.36 919.26 937.25 0 +22.80(+2.49%)
Apr 15, 2014 918.09 918.75 907.01 914.44 0 -7.37(-0.80%)
Apr 14, 2014 918.98 926.21 916.66 921.81 0 +10.37(+1.14%)
Apr 11, 2014 913.12 917.15 908.87 911.44 0 +2.14(+0.24%)
Apr 10, 2014 921.76 922.19 908.29 909.29 0 -16.05(-1.73%)
Apr 09, 2014 916.21 925.56 913.74 925.35 0 +9.78(+1.07%)
Apr 08, 2014 924.09 924.15 914.51 915.56 0 -8.92(-0.97%)
Apr 07, 2014 927.26 930.15 923.15 924.48 0 -3.69(-0.40%)
Apr 04, 2014 936.82 939.11 925.92 928.18 0 -4.70(-0.50%)
Apr 03, 2014 933.62 936.32 928.39 932.88 0 +0.91(+0.10%)
Apr 02, 2014 928.31 935.39 927.01 931.96 0 +9.16(+0.99%)
Apr 01, 2014 919.65 923.77 916.95 922.80 0 -2.42(-0.26%)
Mar 31, 2014 925.33 929.60 921.85 925.21 0 +5.24(+0.57%)
Mar 28, 2014 921.53 925.04 918.60 919.98 0 +1.54(+0.17%)
Mar 27, 2014 918.29 922.07 913.69 918.44 0 +12.53(+1.38%)
Mar 26, 2014 903.96 911.57 900.68 905.91 0 +6.78(+0.75%)
Mar 25, 2014 901.47 902.59 896.24 899.13 0 +8.45(+0.95%)
Mar 24, 2014 892.32 894.55 884.99 890.68 0 +4.13(+0.47%)
Mar 21, 2014 890.74 895.81 886.20 886.56 0 -3.19(-0.36%)
Mar 20, 2014 886.23 891.09 883.71 889.75 0 -10.90(-1.21%)
Mar 19, 2014 903.38 905.44 895.66 900.65 0 -2.94(-0.33%)
Mar 18, 2014 901.48 906.64 899.50 903.59 0 -4.30(-0.47%)
Mar 17, 2014 904.17 911.13 903.70 907.89 0 +11.18(+1.25%)
Mar 14, 2014 896.36 901.20 892.63 896.71 0 -8.55(-0.95%)
Mar 13, 2014 918.06 919.10 901.65 905.26 0 -7.41(-0.81%)
Mar 12, 2014 912.46 916.70 908.62 912.68 0 -3.61(-0.39%)
Mar 11, 2014 923.23 924.53 915.62 916.28 0 -7.09(-0.77%)
Mar 10, 2014 926.17 929.28 920.22 923.37 0 -9.58(-1.03%)
Mar 07, 2014 937.53 938.96 928.80 932.95 0 -7.25(-0.77%)
Mar 06, 2014 940.93 944.00 938.51 940.20 0 +7.63(+0.82%)
Mar 05, 2014 935.13 937.54 929.86 932.57 0 -8.03(-0.85%)
Mar 04, 2014 939.87 942.63 937.38 940.60 0 +26.67(+2.92%)
Mar 03, 2014 922.42 928.27 909.45 913.93 0 -30.28(-3.21%)
Feb 28, 2014 942.78 949.74 939.34 944.21 0 +6.37(+0.68%)
Feb 27, 2014 934.96 938.98 931.89 937.84 0 +0.59(+0.06%)
Feb 26, 2014 938.08 941.68 933.15 937.25 0 -4.18(-0.44%)
Feb 25, 2014 939.30 945.39 938.86 941.44 0 +3.29(+0.35%)
Feb 24, 2014 939.14 942.03 932.35 938.14 0 +12.51(+1.35%)
Feb 21, 2014 929.19 931.90 924.80 925.63 0 +3.47(+0.38%)
Feb 20, 2014 925.68 926.72 918.75 922.16 0 -4.50(-0.49%)
Feb 19, 2014 933.01 936.28 925.05 926.65 0 -8.76(-0.94%)
Feb 18, 2014 929.92 936.71 928.63 935.41 0 +28.32(+3.12%)
Feb 14, 2014 907.09 907.09 907.09 0 -1.15(-0.13%)
Feb 13, 2014 902.22 908.93 898.41 908.25 0 -0.24(-0.03%)
Feb 12, 2014 909.59 912.21 906.32 908.49 0 +1.30(+0.14%)
Feb 11, 2014 905.12 910.18 902.62 907.19 0 +7.69(+0.86%)
Feb 10, 2014 901.85 904.77 897.23 899.49 0 +0.11(+0.01%)
Feb 07, 2014 895.46 901.73 893.00 899.39 0 +8.62(+0.97%)
Feb 06, 2014 883.23 892.52 883.26 890.77 0 +4.42(+0.50%)
Feb 05, 2014 886.23 890.56 881.22 886.35 0 -5.90(-0.66%)
Feb 04, 2014 882.05 895.36 880.01 892.24 0 -3.17(-0.35%)
Feb 03, 2014 908.33 912.88 893.91 895.41 0 -10.51(-1.16%)
Jan 31, 2014 905.44 912.65 900.64 905.93 0 -14.32(-1.56%)
Jan 30, 2014 912.17 923.47 906.45 920.24 0 +5.12(+0.56%)
Jan 29, 2014 921.28 935.09 913.38 915.13 0 -9.80(-1.06%)
Jan 28, 2014 922.93 927.41 920.97 924.92 0 +6.80(+0.74%)
Jan 27, 2014 924.51 925.02 911.32 918.13 0 -8.44(-0.91%)
Jan 24, 2014 933.51 937.69 924.56 926.57 0 -16.65(-1.77%)
Jan 23, 2014 946.85 949.30 938.66 943.22 0 -3.51(-0.37%)
Jan 22, 2014 944.75 950.77 941.02 946.73 0 +5.16(+0.55%)
Jan 21, 2014 945.55 947.06 937.20 941.57 0 -7.41(-0.78%)
Jan 17, 2014 948.97 948.97 948.97 0 +7.85(+0.83%)
Jan 16, 2014 936.60 942.61 935.02 941.13 0 -0.51(-0.05%)
Jan 15, 2014 942.20 947.34 939.65 941.63 0 -4.14(-0.44%)
Jan 14, 2014 938.77 947.31 931.10 945.77 0 +6.55(+0.70%)
Jan 13, 2014 949.72 949.99 937.80 939.23 0 -8.54(-0.90%)
Jan 10, 2014 946.77 949.53 942.68 947.77 0 -3.36(-0.35%)
Jan 09, 2014 952.28 953.82 946.51 951.13 0 +16.45(+1.76%)
Jan 08, 2014 950.70 951.53 931.75 934.68 0 -11.46(-1.21%)
Jan 07, 2014 944.85 947.70 941.07 946.13 0 -1.58(-0.17%)
Jan 06, 2014 951.10 952.90 944.89 947.71 0 -0.98(-0.10%)
Jan 03, 2014 953.07 953.47 947.59 948.69 0 -0.64(-0.07%)
Jan 02, 2014 956.05 958.51 948.54 949.34 0 -11.92(-1.24%)
Dec 31, 2013 961.25 961.25 961.25 0 +3.48(+0.36%)
Dec 30, 2013 954.59 960.34 952.97 957.77 0 +8.03(+0.85%)
Dec 27, 2013 949.60 955.88 946.09 949.74 0 +1.96(+0.21%)
Dec 26, 2013 953.40 954.64 946.62 947.78 0 -4.48(-0.47%)
Dec 24, 2013 952.26 952.26 952.26 0 -4.62(-0.48%)
Dec 23, 2013 953.74 960.39 951.38 956.88 0 +7.57(+0.80%)
Dec 20, 2013 951.17 954.17 947.91 949.30 0 +5.49(+0.58%)
Dec 19, 2013 945.92 949.50 941.91 943.81 0 -15.78(-1.64%)
Dec 18, 2013 953.05 961.34 943.46 959.59 0 +18.83(+2.00%)
Dec 17, 2013 943.57 944.52 938.49 940.76 0 -3.32(-0.35%)
Dec 16, 2013 942.38 947.55 942.11 944.08 0 +4.67(+0.50%)
Dec 13, 2013 943.15 944.97 937.33 939.41 0 -6.00(-0.64%)
Dec 12, 2013 946.59 949.83 942.47 945.41 0 -2.85(-0.30%)
Dec 11, 2013 958.51 959.57 947.29 948.26 0 -8.12(-0.85%)
Dec 10, 2013 955.75 960.23 952.38 956.38 0 -5.98(-0.62%)
Dec 09, 2013 964.70 967.08 960.76 962.36 0 -0.97(-0.10%)
Dec 06, 2013 961.07 965.46 956.44 963.33 0 +25.14(+2.68%)
Dec 05, 2013 946.41 949.29 935.79 938.19 0 -23.18(-2.41%)
Dec 04, 2013 957.16 963.61 953.81 961.37 0 -0.91(-0.09%)
Dec 03, 2013 960.87 965.70 957.77 962.28 0 -5.26(-0.54%)
Dec 02, 2013 973.30 981.50 965.00 967.54 0 -13.56(-1.38%)
Nov 29, 2013 978.80 986.37 974.09 981.10 0 +4.26(+0.44%)
Nov 27, 2013 976.83 976.83 976.83 0 +13.28(+1.38%)
Nov 26, 2013 966.74 970.52 960.95 963.56 0 +2.66(+0.28%)
Nov 25, 2013 958.97 965.34 957.36 960.89 0 +9.11(+0.96%)
Nov 22, 2013 949.01 954.36 947.66 951.78 0 +4.90(+0.52%)
Nov 21, 2013 948.66 950.20 945.56 946.88 0 +5.66(+0.60%)
Nov 20, 2013 945.67 947.53 938.66 941.22 0 -2.23(-0.24%)
Nov 19, 2013 944.15 946.73 938.78 943.46 0 -2.46(-0.26%)
Nov 18, 2013 954.37 954.60 944.77 945.92 0 -2.69(-0.28%)
Nov 15, 2013 943.35 949.43 941.99 948.61 0 +12.72(+1.36%)
Nov 14, 2013 931.54 940.82 930.29 935.88 0 +17.48(+1.90%)
Nov 12, 2013 916.43 920.48 914.34 918.40 0 +2.84(+0.31%)
Nov 11, 2013 911.85 918.73 907.23 915.56 0 -0.70(-0.08%)
Nov 08, 2013 911.88 917.32 909.69 916.27 0 +8.43(+0.93%)
Nov 07, 2013 913.79 920.01 905.42 907.84 0 -12.89(-1.40%)
Nov 06, 2013 918.99 921.73 911.57 920.73 0 +10.28(+1.13%)
Nov 05, 2013 910.17 917.45 907.51 910.46 0 -6.84(-0.75%)
Nov 04, 2013 918.67 919.53 911.04 917.29 0 +0.10(+0.01%)
Nov 01, 2013 915.35 918.39 909.40 917.19 0 +0.47(+0.05%)
Oct 31, 2013 917.83 920.13 913.22 916.72 0 +0.31(+0.03%)
Oct 30, 2013 919.39 927.96 911.85 916.40 0 -1.74(-0.19%)
Oct 29, 2013 919.90 922.31 915.44 918.14 0 -6.74(-0.73%)
Oct 28, 2013 924.86 928.60 917.93 924.88 0 +13.65(+1.50%)
Oct 25, 2013 914.53 916.74 907.58 911.23 0 -13.64(-1.48%)
Oct 24, 2013 919.00 941.34 917.51 924.87 0 +8.04(+0.88%)
Oct 23, 2013 927.86 931.54 909.90 916.84 0 -21.67(-2.31%)
Oct 22, 2013 935.53 942.53 933.88 938.50 0 +5.33(+0.57%)
Oct 21, 2013 929.96 936.45 926.71 933.17 0 +7.08(+0.76%)
Oct 18, 2013 923.33 927.10 922.68 926.09 0 +5.02(+0.55%)
Oct 17, 2013 907.50 921.37 907.40 921.06 0 +9.00(+0.99%)
Oct 16, 2013 906.68 912.24 905.55 912.06 0 +6.66(+0.74%)
Oct 15, 2013 906.80 909.76 902.64 905.40 0 -9.65(-1.05%)
Oct 14, 2013 912.16 918.61 910.74 915.06 0 +0.01(+0.00%)
Oct 11, 2013 906.80 916.64 906.14 915.04 0 +15.83(+1.76%)
Oct 10, 2013 917.59 921.59 896.23 899.22 0 -18.99(-2.07%)
Oct 09, 2013 910.32 919.79 903.92 918.21 0 +18.85(+2.10%)
Oct 08, 2013 904.42 905.92 897.58 899.36 0 -5.28(-0.58%)
Oct 07, 2013 904.56 910.10 901.77 904.64 0 -7.12(-0.78%)
Oct 04, 2013 907.20 912.90 905.72 911.76 0 +5.55(+0.61%)
Oct 03, 2013 909.66 912.69 903.01 906.22 0 +1.85(+0.20%)
Oct 02, 2013 906.25 907.33 899.51 904.36 0 -9.52(-1.04%)
Oct 01, 2013 916.73 921.80 912.16 913.88 0 -10.50(-1.14%)
Sep 27, 2013 923.61 927.95 918.45 924.38 0 +1.67(+0.18%)
Sep 26, 2013 920.05 926.23 919.76 922.72 0 +12.88(+1.42%)
Sep 25, 2013 914.42 915.95 908.38 909.84 0 -11.41(-1.24%)
Sep 24, 2013 923.95 926.17 916.31 921.25 0 -5.42(-0.58%)
Sep 23, 2013 928.13 929.54 921.61 926.66 0 +5.24(+0.57%)
Sep 20, 2013 925.75 929.79 920.87 921.42 0 +2.19(+0.24%)
Sep 19, 2013 929.09 932.44 916.32 919.23 0 -26.13(-2.76%)
Sep 18, 2013 924.08 947.21 919.90 945.36 0 +11.34(+1.21%)
Sep 17, 2013 927.68 935.28 926.00 934.02 0 +11.45(+1.24%)
Sep 16, 2013 920.66 925.62 919.70 922.58 0 +10.13(+1.11%)
Sep 13, 2013 916.95 917.82 908.51 912.45 0 +7.05(+0.78%)
Sep 12, 2013 907.71 910.32 903.32 905.40 0 +4.52(+0.50%)
Sep 11, 2013 895.55 903.63 893.34 900.87 0 -10.78(-1.18%)
Sep 10, 2013 911.02 913.48 907.58 911.65 0 +5.68(+0.63%)
Sep 09, 2013 900.82 906.59 898.20 905.98 0 +18.49(+2.08%)
Sep 06, 2013 889.38 892.81 884.50 887.49 0 +2.82(+0.32%)
Sep 05, 2013 883.51 887.62 880.60 884.67 0 -12.23(-1.36%)
Sep 04, 2013 893.15 899.62 890.39 896.89 0 +8.22(+0.92%)
Sep 03, 2013 891.35 893.89 884.52 888.68 0 +34.98(+4.10%)
Aug 30, 2013 853.70 853.70 853.70 0 -8.98(-1.04%)
Aug 29, 2013 862.56 868.84 861.00 862.68 0 -5.36(-0.62%)
Aug 28, 2013 865.14 872.73 863.01 868.04 0 -0.85(-0.10%)
Aug 27, 2013 868.75 873.31 865.87 868.89 0 -1.49(-0.17%)
Aug 26, 2013 873.40 877.42 869.29 870.38 0 -5.07(-0.58%)
Aug 23, 2013 875.30 879.26 873.73 875.45 0 +4.73(+0.54%)
Aug 22, 2013 872.39 875.08 868.43 870.72 0 +0.35(+0.04%)
Aug 21, 2013 875.41 877.41 866.27 870.37 0 -7.91(-0.90%)
Aug 20, 2013 875.54 882.51 874.96 878.29 0 -6.17(-0.70%)
Aug 19, 2013 889.38 894.53 883.34 884.46 0 -4.37(-0.49%)
Aug 16, 2013 892.10 894.93 887.80 888.83 0 -6.91(-0.77%)
Aug 15, 2013 895.77 899.58 891.80 895.74 0 -7.91(-0.88%)
Aug 14, 2013 905.07 906.95 899.04 903.65 0 -15.01(-1.63%)
Aug 13, 2013 916.62 920.14 907.58 918.66 0 +2.80(+0.31%)
Aug 12, 2013 914.31 918.60 912.47 915.86 0 +18.36(+2.05%)
Aug 09, 2013 904.71 905.07 894.71 897.50 0 -12.58(-1.38%)
Aug 08, 2013 913.40 916.47 904.40 910.08 0 +2.76(+0.30%)
Aug 07, 2013 913.04 916.11 904.69 907.31 0 -10.67(-1.16%)
Aug 06, 2013 917.86 921.01 910.53 917.98 0 +9.50(+1.05%)
Aug 05, 2013 906.10 911.22 903.15 908.48 0 +10.47(+1.17%)
Aug 02, 2013 891.30 900.45 888.30 898.01 0 +9.21(+1.04%)
Aug 01, 2013 891.46 894.67 885.47 888.80 0 +17.43(+2.00%)
Jul 31, 2013 872.30 876.53 869.56 871.37 0 -2.79(-0.32%)
Jul 30, 2013 878.53 883.33 872.52 874.16 0 -12.19(-1.38%)
Jul 29, 2013 889.83 894.77 883.92 886.35 0 -11.65(-1.30%)
Jul 26, 2013 900.53 917.01 891.58 898.00 0 -16.06(-1.76%)
Jul 25, 2013 913.08 917.94 904.16 914.06 0 +4.06(+0.45%)
Jul 24, 2013 926.99 927.74 899.13 910.00 0 -57.53(-5.95%)
Jul 23, 2013 962.75 969.35 962.54 967.54 0 +7.87(+0.82%)
Jul 22, 2013 956.03 959.87 953.60 959.66 0 -0.36(-0.04%)
Jul 19, 2013 957.00 961.79 955.39 960.02 0 -9.49(-0.98%)
Jul 18, 2013 970.64 975.11 966.96 969.51 0 +7.49(+0.78%)
Jul 17, 2013 965.95 969.46 958.48 962.02 0 -7.79(-0.80%)
Jul 16, 2013 971.33 975.63 967.33 969.81 0 +9.48(+0.99%)
Jul 15, 2013 958.96 963.31 956.58 960.34 0 +5.28(+0.55%)
Jul 12, 2013 953.98 957.94 948.88 955.05 0 +8.26(+0.87%)
Jul 11, 2013 942.53 948.78 938.91 946.79 0 +9.50(+1.01%)
Jul 10, 2013 936.49 941.45 933.15 937.30 0 +2.73(+0.29%)
Jul 09, 2013 935.69 936.10 931.61 934.57 0 +5.69(+0.61%)
Jul 08, 2013 928.96 933.44 926.50 928.88 0 -11.70(-1.24%)
Jul 05, 2013 941.75 942.91 932.68 940.58 0 +10.79(+1.16%)
Jul 03, 2013 929.79 929.79 929.79 0 -4.19(-0.45%)
Jul 02, 2013 938.44 948.19 930.50 933.98 0 +16.55(+1.80%)
Jul 01, 2013 917.73 924.49 915.53 917.43 0 +1.44(+0.16%)
Jun 28, 2013 909.91 924.36 908.37 915.99 0 +1.51(+0.16%)
Jun 26, 2013 915.00 916.53 908.45 914.48 0 -4.47(-0.49%)
Jun 25, 2013 915.41 921.81 911.49 918.95 0 +6.97(+0.76%)
Jun 24, 2013 911.54 918.70 901.70 911.98 0 -16.65(-1.79%)
Jun 21, 2013 927.24 930.86 910.98 928.64 0 +31.29(+3.49%)
Jun 20, 2013 908.37 910.71 890.56 897.35 0 -27.97(-3.02%)
Jun 19, 2013 941.51 943.64 923.61 925.32 0 -4.84(-0.52%)
Jun 18, 2013 932.03 934.95 925.56 930.15 0 +12.64(+1.38%)
Jun 17, 2013 921.25 928.59 912.59 917.51 0 +19.88(+2.21%)
Jun 14, 2013 907.61 911.81 895.70 897.63 0 -35.77(-3.83%)
Jun 13, 2013 923.81 935.71 915.94 933.39 0 +22.57(+2.48%)
Jun 12, 2013 923.41 925.41 906.31 910.82 0 +12.70(+1.41%)
Jun 11, 2013 900.29 905.81 893.02 898.12 0 -18.74(-2.04%)
Jun 10, 2013 926.49 929.17 914.39 916.87 0 -2.51(-0.27%)
Jun 07, 2013 905.04 923.40 897.89 919.38 0 +19.24(+2.14%)
Jun 06, 2013 898.77 903.62 885.50 900.14 0 -5.87(-0.65%)
Jun 05, 2013 911.77 916.67 903.46 906.01 0 -33.85(-3.60%)
Jun 04, 2013 941.52 949.93 934.07 939.86 0 +24.55(+2.68%)
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.