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 31, 2019 1044 1049 1043 1046 0 -3.32(-0.32%)
May 30, 2019 1049 1052 1045 1049 0 -3.10(-0.29%)
May 29, 2019 1054 1057 1050 1052 0 -4.78(-0.45%)
May 28, 2019 1062 1063 1055 1057 0 +0.94(+0.09%)
May 24, 2019 1051 1060 1047 1056 0 -15.81(-1.48%)
May 23, 2019 1075 1077 1069 1072 0 -0.01(-0.00%)
May 22, 2019 1065 1075 1065 1072 0 -12.73(-1.17%)
May 21, 2019 1078 1086 1072 1085 0 +27.11(+2.56%)
May 20, 2019 1064 1065 1056 1057 0 +2.30(+0.22%)
May 17, 2019 1054 1061 1053 1055 0 +10.61(+1.02%)
May 16, 2019 1039 1048 1039 1045 0 +4.72(+0.45%)
May 15, 2019 1033 1040 1032 1040 0 +9.45(+0.92%)
May 14, 2019 1032 1035 1027 1030 0 +0.63(+0.06%)
May 13, 2019 1025 1036 1022 1030 0 -13.97(-1.34%)
May 10, 2019 1043 1046 1033 1044 0 +7.59(+0.73%)
May 09, 2019 1039 1044 1022 1036 0 +13.11(+1.28%)
May 08, 2019 1020 1041 1016 1023 0 +6.04(+0.59%)
May 07, 2019 1020 1026 1011 1017 0 -13.36(-1.30%)
May 06, 2019 1020 1031 1020 1030 0 -3.86(-0.37%)
May 03, 2019 1029 1036 1027 1034 0 +6.43(+0.63%)
May 02, 2019 1028 1031 1024 1028 0 +1.18(+0.11%)
May 01, 2019 1034 1036 1026 1027 0 -6.01(-0.58%)
Apr 30, 2019 1034 1036 1029 1033 0 +0.91(+0.09%)
Apr 29, 2019 1032 1036 1030 1032 0 -1.06(-0.10%)
Apr 26, 2019 1029 1035 1026 1033 0 +1.61(+0.16%)
Apr 25, 2019 1029 1034 1027 1031 0 -4.29(-0.41%)
Apr 24, 2019 1040 1048 1031 1035 0 -17.88(-1.70%)
Apr 23, 2019 1050 1054 1047 1053 0 +4.55(+0.43%)
Apr 22, 2019 1051 1053 1047 1049 0 -11.54(-1.09%)
Apr 18, 2019 1062 1065 1058 1060 0 -11.77(-1.10%)
Apr 17, 2019 1090 1092 1061 1072 0 -2.44(-0.23%)
Apr 16, 2019 1075 1078 1072 1075 0 +10.42(+0.98%)
Apr 15, 2019 1064 1067 1061 1064 0 -3.11(-0.29%)
Apr 12, 2019 1068 1070 1065 1067 0 +6.95(+0.66%)
Apr 11, 2019 1063 1064 1058 1060 0 -2.60(-0.24%)
Apr 10, 2019 1065 1066 1060 1063 0 -6.13(-0.57%)
Apr 09, 2019 1073 1074 1068 1069 0 +1.90(+0.18%)
Apr 08, 2019 1068 1070 1065 1067 0 +4.18(+0.39%)
Apr 05, 2019 1061 1064 1059 1063 0 +2.76(+0.26%)
Apr 04, 2019 1056 1061 1054 1060 0 +5.97(+0.57%)
Apr 03, 2019 1058 1059 1053 1054 0 -1.92(-0.18%)
Apr 02, 2019 1059 1059 1053 1056 0 -2.37(-0.22%)
Apr 01, 2019 1057 1060 1055 1058 0 +11.09(+1.06%)
Mar 29, 2019 1051 1051 1046 1047 0 -4.19(-0.40%)
Mar 28, 2019 1059 1060 1047 1052 0 -3.34(-0.32%)
Mar 27, 2019 1057 1059 1051 1055 0 -3.11(-0.29%)
Mar 26, 2019 1058 1064 1055 1058 0 +19.32(+1.86%)
Mar 25, 2019 1039 1041 1034 1039 0 -1.04(-0.10%)
Mar 22, 2019 1054 1055 1039 1040 0 -9.20(-0.88%)
Mar 21, 2019 1043 1053 1043 1049 0 +3.73(+0.36%)
Mar 20, 2019 1051 1054 1035 1045 0 +0.62(+0.06%)
Mar 19, 2019 1050 1051 1044 1045 0 -5.33(-0.51%)
Mar 18, 2019 1059 1061 1044 1050 0 +2.69(+0.26%)
Mar 15, 2019 1044 1049 1043 1047 0 +6.95(+0.67%)
Mar 14, 2019 1042 1043 1037 1040 0 -12.54(-1.19%)
Mar 13, 2019 1045 1055 1043 1053 0 +1.92(+0.18%)
Mar 12, 2019 1051 1058 1049 1051 0 +12.38(+1.19%)
Mar 11, 2019 1040 1045 1032 1039 0 +11.19(+1.09%)
Mar 08, 2019 1023 1029 1019 1027 0 -2.62(-0.25%)
Mar 07, 2019 1031 1037 1025 1030 0 -5.37(-0.52%)
Mar 06, 2019 1032 1040 1030 1035 0 +3.36(+0.33%)
Mar 05, 2019 1029 1034 1027 1032 0 +9.08(+0.89%)
Mar 04, 2019 1026 1027 1019 1023 0 -5.71(-0.56%)
Mar 01, 2019 1033 1033 1025 1029 0 -9.25(-0.89%)
Feb 28, 2019 1039 1041 1035 1038 0 -10.65(-1.02%)
Feb 27, 2019 1049 1054 1043 1049 0 -4.91(-0.47%)
Feb 26, 2019 1048 1055 1046 1053 0 +1.45(+0.14%)
Feb 25, 2019 1057 1059 1051 1052 0 +0.93(+0.09%)
Feb 22, 2019 1045 1052 1045 1051 0 +12.88(+1.24%)
Feb 21, 2019 1042 1043 1036 1038 0 -7.11(-0.68%)
Feb 20, 2019 1045 1050 1044 1045 0 -2.86(-0.27%)
Feb 19, 2019 1045 1051 1044 1048 0 -7.37(-0.70%)
Feb 15, 2019 1046 1057 1045 1056 0 +19.25(+1.86%)
Feb 14, 2019 1037 1041 1032 1036 0 -1.73(-0.17%)
Feb 13, 2019 1039 1042 1037 1038 0 +4.88(+0.47%)
Feb 12, 2019 1032 1036 1029 1033 0 -3.04(-0.29%)
Feb 11, 2019 1023 1039 1020 1036 0 +11.86(+1.16%)
Feb 08, 2019 1017 1028 1015 1024 0 +4.04(+0.40%)
Feb 07, 2019 1024 1025 1014 1020 0 +0.31(+0.03%)
Feb 06, 2019 1021 1025 1018 1020 0 -1.26(-0.12%)
Feb 05, 2019 1019 1024 1019 1021 0 +12.08(+1.20%)
Feb 04, 2019 1006 1013 1003 1009 0 -3.68(-0.36%)
Feb 01, 2019 1015 1015 1010 1013 0 -2.53(-0.25%)
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%)
Nov 01, 2018 1014 1026 1013 1021 0 +17.24(+1.72%)
Oct 31, 2018 1003 1016 993.86 1004 0 -12.70(-1.25%)
Oct 30, 2018 1002 1017 999.55 1016 0 +21.09(+2.12%)
Oct 29, 2018 1020 1021 989.59 995.30 0 -15.70(-1.55%)
Oct 26, 2018 1018 1022 1005 1011 0 -43.81(-4.15%)
Oct 24, 2018 1078 1084 1055 1055 0 -18.15(-1.69%)
Oct 23, 2018 1068 1075 1059 1073 0 -11.54(-1.06%)
Oct 22, 2018 1073 1091 1067 1084 0 -3.44(-0.32%)
Oct 19, 2018 1090 1093 1082 1088 0 +3.99(+0.37%)
Oct 18, 2018 1093 1096 1081 1084 0 +2.01(+0.19%)
Oct 17, 2018 1089 1093 1074 1082 0 +5.74(+0.53%)
Oct 16, 2018 1068 1083 1068 1076 0 +11.58(+1.09%)
Oct 15, 2018 1063 1071 1054 1065 0 +2.36(+0.22%)
Oct 12, 2018 1056 1067 1045 1062 0 +8.72(+0.83%)
Oct 11, 2018 1060 1065 1047 1054 0 -10.41(-0.98%)
Oct 10, 2018 1085 1086 1063 1064 0 -22.34(-2.06%)
Oct 09, 2018 1086 1091 1076 1086 0 -17.50(-1.59%)
Oct 08, 2018 1104 1108 1097 1104 0 -0.85(-0.08%)
Oct 05, 2018 1109 1112 1099 1105 0 -1.24(-0.11%)
Oct 04, 2018 1101 1108 1095 1106 0 -0.80(-0.07%)
Oct 03, 2018 1112 1114 1103 1107 0 -13.88(-1.24%)
Oct 02, 2018 1121 1124 1116 1121 0 -0.53(-0.05%)
Oct 01, 2018 1113 1126 1109 1121 0 +18.46(+1.67%)
Sep 28, 2018 1106 1108 1097 1103 0 +2.42(+0.22%)
Sep 27, 2018 1097 1110 1092 1100 0 -9.85(-0.89%)
Sep 26, 2018 1103 1117 1103 1110 0 +2.46(+0.22%)
Sep 25, 2018 1111 1114 1101 1108 0 +13.11(+1.20%)
Sep 24, 2018 1095 1097 1090 1094 0 -4.77(-0.43%)
Sep 21, 2018 1101 1104 1098 1099 0 -6.35(-0.57%)
Sep 20, 2018 1098 1106 1097 1106 0 +0.72(+0.07%)
Sep 19, 2018 1101 1107 1099 1105 0 -2.07(-0.19%)
Sep 18, 2018 1109 1115 1099 1107 0 +22.77(+2.10%)
Sep 17, 2018 1080 1088 1076 1084 0 +5.80(+0.54%)
Sep 14, 2018 1071 1082 1070 1078 0 +20.49(+1.94%)
Sep 13, 2018 1062 1067 1049 1058 0 +7.03(+0.67%)
Sep 12, 2018 1046 1053 1046 1051 0 -6.28(-0.59%)
Sep 11, 2018 1054 1061 1047 1057 0 +6.78(+0.65%)
Sep 10, 2018 1050 1057 1048 1050 0 +6.46(+0.62%)
Sep 07, 2018 1044 1046 1037 1044 0 -5.98(-0.57%)
Sep 06, 2018 1041 1052 1038 1050 0 -1.31(-0.12%)
Sep 05, 2018 1040 1057 1037 1051 0 -16.69(-1.56%)
Sep 04, 2018 1072 1075 1056 1068 0 -13.99(-1.29%)
Aug 31, 2018 1082 1082 1082 1082 0 +2.25(+0.21%)
Aug 30, 2018 1086 1087 1072 1080 0 -4.43(-0.41%)
Aug 29, 2018 1081 1091 1079 1084 0 -4.99(-0.46%)
Aug 28, 2018 1080 1092 1076 1089 0 +4.83(+0.45%)
Aug 27, 2018 1084 1086 1078 1084 0 +14.63(+1.37%)
Aug 24, 2018 1069 1076 1067 1070 0 +4.87(+0.46%)
Aug 23, 2018 1066 1068 1063 1065 0 -5.26(-0.49%)
Aug 22, 2018 1069 1072 1064 1070 0 +3.81(+0.36%)
Aug 21, 2018 1073 1074 1060 1066 0 -3.59(-0.34%)
Aug 20, 2018 1071 1073 1065 1070 0 -1.19(-0.11%)
Aug 17, 2018 1065 1072 1063 1071 0 +9.09(+0.86%)
Aug 16, 2018 1065 1068 1058 1062 0 +1.61(+0.15%)
Aug 15, 2018 1058 1063 1056 1060 0 -14.52(-1.35%)
Aug 14, 2018 1076 1081 1071 1075 0 +3.78(+0.35%)
Aug 13, 2018 1078 1078 1069 1071 0 -19.82(-1.82%)
Aug 10, 2018 1094 1096 1087 1091 0 -7.32(-0.67%)
Aug 09, 2018 1093 1104 1090 1098 0 +14.77(+1.36%)
Aug 08, 2018 1083 1085 1080 1083 0 -1.37(-0.13%)
Aug 07, 2018 1082 1086 1081 1085 0 +18.37(+1.72%)
Aug 06, 2018 1071 1072 1065 1066 0 -9.61(-0.89%)
Aug 03, 2018 1071 1076 1069 1076 0 +4.78(+0.45%)
Aug 02, 2018 1068 1072 1066 1071 0 +1.43(+0.13%)
Aug 01, 2018 1067 1076 1063 1070 0 -8.22(-0.76%)
Jul 31, 2018 1073 1079 1070 1078 0 +5.55(+0.52%)
Jul 30, 2018 1081 1082 1069 1072 0 -3.95(-0.37%)
Jul 27, 2018 1072 1079 1069 1076 0 +8.97(+0.84%)
Jul 26, 2018 1068 1081 1066 1067 0 -7.70(-0.72%)
Jul 25, 2018 1072 1077 1069 1075 0 +8.65(+0.81%)
Jul 24, 2018 1066 1071 1062 1066 0 +2.53(+0.24%)
Jul 23, 2018 1058 1066 1057 1064 0 +7.21(+0.68%)
Jul 20, 2018 1053 1061 1053 1057 0 +5.62(+0.53%)
Jul 19, 2018 1052 1055 1043 1051 0 -0.63(-0.06%)
Jul 18, 2018 1047 1054 1041 1052 0 +3.78(+0.36%)
Jul 17, 2018 1037 1050 1037 1048 0 +11.11(+1.07%)
Jul 16, 2018 1042 1044 1034 1037 0 -3.00(-0.29%)
Jul 13, 2018 1037 1040 1034 1040 0 +8.57(+0.83%)
Jul 12, 2018 1028 1033 1025 1031 0 -4.09(-0.40%)
Jul 11, 2018 1040 1044 1031 1035 0 -15.59(-1.48%)
Jul 10, 2018 1044 1052 1043 1051 0 +5.24(+0.50%)
Jul 09, 2018 1044 1046 1040 1046 0 +12.47(+1.21%)
Jul 06, 2018 1030 1036 1029 1033 0 -4.23(-0.41%)
Jul 05, 2018 1038 1040 1034 1037 0 -1.86(-0.18%)
Jul 03, 2018 1039 1039 1039 1039 0 +0.20(+0.02%)
Jul 02, 2018 1038 1041 1033 1039 0 -23.00(-2.17%)
Jun 29, 2018 1062 1069 1059 1062 0 +10.32(+0.98%)
Jun 28, 2018 1048 1056 1044 1052 0 -0.59(-0.06%)
Jun 27, 2018 1053 1069 1045 1052 0 -21.46(-2.00%)
Jun 26, 2018 1067 1078 1065 1074 0 +4.44(+0.42%)
Jun 25, 2018 1072 1080 1062 1069 0 -5.13(-0.48%)
Jun 22, 2018 1078 1079 1071 1075 0 +5.85(+0.55%)
Jun 21, 2018 1068 1074 1063 1069 0 -2.77(-0.26%)
Jun 20, 2018 1072 1083 1065 1071 0 -2.26(-0.21%)
Jun 19, 2018 1069 1078 1066 1074 0 -1.76(-0.16%)
Jun 18, 2018 1075 1079 1071 1075 0 -7.05(-0.65%)
Jun 15, 2018 1083 1087 1078 1083 0 -4.89(-0.45%)
Jun 14, 2018 1092 1093 1084 1087 0 +0.93(+0.09%)
Jun 13, 2018 1093 1093 1082 1086 0 -3.60(-0.33%)
Jun 12, 2018 1099 1099 1087 1090 0 -8.03(-0.73%)
Jun 11, 2018 1096 1102 1094 1098 0 +3.90(+0.36%)
Jun 08, 2018 1089 1095 1085 1094 0 +0.91(+0.08%)
Jun 07, 2018 1097 1099 1090 1093 0 -1.35(-0.12%)
Jun 06, 2018 1094 1097 1090 1095 0 +3.60(+0.33%)
Jun 05, 2018 1096 1098 1088 1091 0 -2.81(-0.26%)
Jun 04, 2018 1092 1098 1089 1094 0 +8.85(+0.82%)
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.