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 (%)
Aug 31, 2009 891.56 893.66 883.30 890.53 0 -27.13(-2.96%)
Aug 28, 2009 915.95 923.88 911.48 917.66 0 +10.68(+1.18%)
Aug 27, 2009 904.96 909.35 895.98 906.98 0 -271.37(-23.03%)
Aug 26, 2009 906.53 1183 1168 1178 0 -2.07(-0.18%)
Aug 25, 2009 909.29 1186 1174 1180 0 +274.29(+30.27%)
Aug 24, 2009 902.46 910.11 899.93 906.13 0 +25.63(+2.91%)
Aug 21, 2009 872.24 884.53 869.39 880.50 0 -259.22(-22.74%)
Aug 20, 2009 858.30 1142 1125 1140 0 +298.06(+35.41%)
Aug 19, 2009 833.96 847.60 828.04 841.66 0 -261.49(-23.70%)
Aug 18, 2009 823.66 1106 1073 1103 0 +35.96(+3.37%)
Aug 17, 2009 806.00 1077 1063 1067 0 -26.62(-2.43%)
Aug 14, 2009 838.98 1108 1088 1094 0 -8.71(-0.79%)
Aug 13, 2009 1104 1106 1092 1103 0 +2.99(+0.27%)
Aug 12, 2009 823.55 1106 1086 1100 0 +7.16(+0.66%)
Aug 11, 2009 828.30 1099 1091 1092 0 -4.85(-0.44%)
Aug 10, 2009 824.06 1103 1092 1097 0 +1.49(+0.14%)
Aug 07, 2009 824.80 1109 1093 1096 0 +3.37(+0.31%)
Aug 06, 2009 825.62 1099 1086 1092 0 -5.85(-0.53%)
Aug 05, 2009 828.12 1103 1090 1098 0 -11.47(-1.03%)
Aug 04, 2009 840.08 1113 1102 1110 0 -7.20(-0.64%)
Aug 03, 2009 847.45 1120 1110 1117 0 -3.41(-0.30%)
Jul 31, 2009 1116 1133 1111 1120 0 +12.83(+1.16%)
Jul 30, 2009 1099 1117 1093 1107 0 +11.16(+1.02%)
Jul 29, 2009 1084 1100 1083 1096 0 -0.35(-0.03%)
Jul 28, 2009 1080 1098 1078 1097 0 +12.22(+1.13%)
Jul 27, 2009 1080 1085 1071 1084 0 +10.91(+1.02%)
Jul 24, 2009 1057 1084 1056 1074 0 +23.17(+2.21%)
Jul 23, 2009 1030 1057 1030 1050 0 +13.65(+1.32%)
Jul 22, 2009 1029 1043 1027 1037 0 -4.19(-0.40%)
Jul 21, 2009 1047 1050 1033 1041 0 +6.81(+0.66%)
Jun 26, 2009 1033 1040 1025 1034 0 -8.73(-0.84%)
Jun 25, 2009 1028 1044 1022 1043 0 +21.76(+2.13%)
Jun 24, 2009 1016 1036 1015 1021 0 +24.62(+2.47%)
Jun 23, 2009 988.22 1003 987.36 996.43 0 +2.70(+0.27%)
Jun 22, 2009 1012 1013 988.66 993.73 0 -33.03(-3.22%)
Jun 19, 2009 1022 1032 1019 1027 0 +36.05(+3.64%)
Jun 18, 2009 991.39 998.06 985.62 990.71 0 -15.12(-1.50%)
Jun 17, 2009 1005 1012 993.83 1006 0 +1.97(+0.20%)
Jun 16, 2009 1012 1023 1002 1004 0 -6.54(-0.65%)
Jun 15, 2009 1033 1034 1001 1010 0 -39.56(-3.77%)
Jun 12, 2009 1040 1051 1036 1050 0 +2.73(+0.26%)
Jun 11, 2009 1036 1058 1032 1047 0 +18.73(+1.82%)
Jun 10, 2009 1039 1043 1016 1028 0 -8.59(-0.83%)
Jun 09, 2009 1030 1044 1029 1037 0 +12.22(+1.19%)
Jun 08, 2009 1015 1034 1009 1025 0 +15.45(+1.53%)
Jun 05, 2009 1020 1024 1005 1009 0 +16.76(+1.69%)
Jun 04, 2009 983.73 996.94 980.08 992.66 0 +1.42(+0.14%)
Jun 03, 2009 998.85 1005 981.33 991.23 0 -22.51(-2.22%)
Jun 02, 2009 1001 1022 999.66 1014 0 +7.85(+0.78%)
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.