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 (%)
Sep 30, 2015 980.33 986.90 974.55 985.20 0 +18.15(+1.88%)
Sep 29, 2015 969.36 972.02 961.01 967.05 0 -8.44(-0.87%)
Sep 28, 2015 988.48 988.50 974.33 975.50 0 -24.57(-2.46%)
Sep 25, 2015 1004 1008 994.58 1000 0 +3.95(+0.40%)
Sep 24, 2015 992.14 997.54 985.72 996.12 0 -0.15(-0.01%)
Sep 23, 2015 1002 1005 993.05 996.26 0 -4.41(-0.44%)
Sep 22, 2015 1005 1007 996.21 1001 0 -18.24(-1.79%)
Sep 21, 2015 1018 1021 1013 1019 0 +5.11(+0.50%)
Sep 18, 2015 1021 1023 1013 1014 0 -32.20(-3.08%)
Sep 17, 2015 1043 1057 1038 1046 0 -10.78(-1.02%)
Sep 16, 2015 1041 1059 1047 1057 0 +19.55(+1.88%)
Sep 15, 2015 1028 1039 1024 1037 0 +15.41(+1.51%)
Sep 14, 2015 1020 1024 1017 1022 0 -0.22(-0.02%)
Sep 11, 2015 1021 1023 1015 1022 0 -9.96(-0.97%)
Sep 10, 2015 1030 1035 1027 1032 0 -5.43(-0.52%)
Sep 09, 2015 1055 1056 1034 1037 0 -3.15(-0.30%)
Sep 08, 2015 1031 1043 1030 1041 0 +15.89(+1.55%)
Sep 04, 2015 1025 1025 1025 1025 0 -25.21(-2.40%)
Sep 03, 2015 1044 1057 1043 1050 0 +11.86(+1.14%)
Sep 02, 2015 1034 1039 1028 1038 0 +29.27(+2.90%)
Sep 01, 2015 1018 1022 1007 1009 0 -37.95(-3.63%)
Aug 31, 2015 1049 1054 1042 1047 0 -14.54(-1.37%)
Aug 28, 2015 1059 1069 1054 1061 0 +21.99(+2.12%)
Aug 27, 2015 1033 1043 1032 1039 0 +9.18(+0.89%)
Aug 26, 2015 1024 1033 1011 1030 0 +19.64(+1.94%)
Aug 25, 2015 1029 1036 1006 1010 0 +5.19(+0.52%)
Aug 24, 2015 987.16 1017 977.43 1005 0 -23.70(-2.30%)
Aug 21, 2015 1050 1056 1026 1029 0 -18.97(-1.81%)
Aug 20, 2015 1057 1061 1048 1048 0 -38.78(-3.57%)
Aug 19, 2015 1092 1093 1085 1087 0 -12.09(-1.10%)
Aug 18, 2015 1100 1104 1093 1099 0 +1.70(+0.15%)
Aug 17, 2015 1089 1098 1088 1097 0 +6.65(+0.61%)
Aug 14, 2015 1086 1091 1084 1090 0 +10.46(+0.97%)
Aug 13, 2015 1077 1082 1075 1080 0 +6.66(+0.62%)
Aug 12, 2015 1066 1074 1060 1073 0 +2.38(+0.22%)
Aug 11, 2015 1077 1078 1068 1071 0 -17.20(-1.58%)
Aug 10, 2015 1080 1090 1079 1088 0 +7.23(+0.67%)
Aug 07, 2015 1082 1084 1077 1081 0 +2.83(+0.26%)
Aug 06, 2015 1085 1085 1076 1078 0 -8.82(-0.81%)
Aug 05, 2015 1088 1090 1084 1087 0 +6.26(+0.58%)
Aug 04, 2015 1081 1084 1076 1081 0 +2.13(+0.20%)
Aug 03, 2015 1077 1081 1075 1079 0 +5.21(+0.49%)
Jul 31, 2015 1067 1077 1065 1073 0 +18.94(+1.80%)
Jul 30, 2015 1048 1057 1039 1054 0 +5.86(+0.56%)
Jul 29, 2015 1044 1050 1042 1049 0 +13.12(+1.27%)
Jul 28, 2015 1035 1038 1031 1035 0 +4.82(+0.47%)
Jul 27, 2015 1033 1036 1027 1031 0 -0.33(-0.03%)
Jul 24, 2015 1040 1040 1029 1031 0 -8.50(-0.82%)
Jul 23, 2015 1041 1045 1036 1039 0 -5.29(-0.51%)
Jul 22, 2015 1046 1049 1043 1045 0 -7.58(-0.72%)
Jul 21, 2015 1055 1056 1049 1052 0 -1.30(-0.12%)
Jul 20, 2015 1054 1057 1051 1054 0 +1.77(+0.17%)
Jul 17, 2015 1049 1056 1045 1052 0 +7.03(+0.67%)
Jul 16, 2015 1046 1049 1041 1045 0 -2.46(-0.23%)
Jul 15, 2015 1050 1054 1046 1047 0 +6.67(+0.64%)
Jul 14, 2015 1038 1043 1035 1041 0 -1.45(-0.14%)
Jul 13, 2015 1040 1045 1039 1042 0 +11.34(+1.10%)
Jul 10, 2015 1026 1034 1025 1031 0 +7.84(+0.77%)
Jul 09, 2015 1030 1034 1021 1023 0 +7.82(+0.77%)
Jul 08, 2015 1030 1031 1014 1015 0 -29.41(-2.82%)
Jul 07, 2015 1045 1048 1032 1044 0 -5.53(-0.53%)
Jul 06, 2015 1042 1053 1041 1050 0 +11.08(+1.07%)
Jul 02, 2015 1039 1039 1039 1039 0 -12.53(-1.19%)
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.