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 (%)
Jan 31, 2011 1404 1408 1396 1402 0 +10.16(+0.73%)
Jan 28, 2011 1422 1423 1387 1392 0 -57.82(-3.99%)
Jan 27, 2011 1446 1459 1438 1450 0 +19.78(+1.38%)
Jan 26, 2011 1432 1442 1426 1430 0 -4.18(-0.29%)
Jan 25, 2011 1430 1437 1423 1435 0 +1.19(+0.08%)
Jan 24, 2011 1420 1436 1418 1433 0 +17.78(+1.26%)
Jan 21, 2011 1422 1428 1413 1416 0 -12.34(-0.86%)
Jan 20, 2011 1429 1438 1416 1428 0 -22.22(-1.53%)
Jan 19, 2011 1459 1463 1447 1450 0 -8.72(-0.60%)
Jan 18, 2011 1459 1464 1451 1459 0 -9.64(-0.66%)
Jan 14, 2011 1468 1468 1468 0 +14.21(+0.98%)
Jan 13, 2011 1460 1466 1453 1454 0 +8.38(+0.58%)
Jan 12, 2011 1437 1450 1435 1446 0 +4.68(+0.32%)
Jan 11, 2011 1441 1444 1432 1441 0 -0.35(-0.02%)
Jan 10, 2011 1441 1446 1430 1442 0 +0.00(+0.00%)
Jan 07, 2011 1453 1455 1433 1442 0 -16.13(-1.11%)
Jan 06, 2011 1465 1468 1454 1458 0 -3.59(-0.25%)
Jan 05, 2011 1446 1468 1445 1461 0 -8.34(-0.57%)
Jan 04, 2011 1475 1478 1458 1470 0 -12.19(-0.82%)
Jan 03, 2011 1473 1484 1465 1482 0 +25.72(+1.77%)
Dec 31, 2010 1456 1471 1450 1456 0 +4.06(+0.28%)
Dec 30, 2010 1456 1464 1449 1452 0 -4.35(-0.30%)
Dec 29, 2010 1457 1464 1454 1456 0 -0.41(-0.03%)
Dec 28, 2010 1462 1465 1450 1457 0 -7.05(-0.48%)
Dec 27, 2010 1453 1472 1451 1464 0 +27.32(+1.90%)
Dec 23, 2010 1436 1446 1431 1437 0 -3.61(-0.25%)
Dec 22, 2010 1441 1445 1435 1440 0 +13.15(+0.92%)
Dec 21, 2010 1409 1431 1419 1427 0 +18.54(+1.32%)
Dec 20, 2010 1403 1413 1398 1408 0 -0.55(-0.04%)
Dec 17, 2010 1402 1412 1400 1409 0 -3.15(-0.22%)
Dec 16, 2010 1393 1417 1391 1412 0 +22.94(+1.65%)
Dec 15, 2010 1389 1397 1377 1389 0 -2.17(-0.16%)
Dec 14, 2010 1393 1401 1388 1391 0 -1.79(-0.13%)
Dec 10, 2010 1392 1398 1386 1393 0 -4.05(-0.29%)
Dec 09, 2010 1398 1406 1393 1397 0 +7.66(+0.55%)
Dec 08, 2010 1384 1392 1380 1390 0 +0.51(+0.04%)
Dec 07, 2010 1399 1405 1387 1389 0 -6.51(-0.47%)
Dec 06, 2010 1395 1400 1389 1396 0 -6.91(-0.49%)
Dec 03, 2010 1392 1404 1387 1402 0 +16.52(+1.19%)
Dec 02, 2010 1366 1390 1364 1386 0 +24.67(+1.81%)
Dec 01, 2010 1355 1368 1350 1361 0 +19.05(+1.42%)
Nov 30, 2010 1333 1349 1332 1342 0 -16.00(-1.18%)
Nov 29, 2010 1352 1361 1339 1358 0 +2.91(+0.21%)
Nov 26, 2010 1353 1364 1346 1355 0 -26.70(-1.93%)
Nov 24, 2010 1365 1382 1382 1382 0 +31.99(+2.37%)
Nov 23, 2010 1357 1358 1338 1350 0 -27.23(-1.98%)
Nov 22, 2010 1376 1382 1357 1377 0 +0.35(+0.03%)
Nov 19, 2010 1368 1378 1362 1377 0 -3.26(-0.24%)
Nov 18, 2010 1370 1386 1370 1380 0 +29.17(+2.16%)
Nov 17, 2010 1345 1358 1343 1351 0 +16.30(+1.22%)
Nov 16, 2010 1346 1348 1323 1335 0 -22.97(-1.69%)
Nov 15, 2010 1365 1370 1353 1358 0 +4.85(+0.36%)
Nov 12, 2010 1362 1370 1346 1353 0 -21.90(-1.59%)
Nov 11, 2010 1369 1377 1364 1375 0 -6.54(-0.47%)
Nov 10, 2010 1381 1391 1360 1381 0 +25.41(+1.87%)
Nov 09, 2010 1369 1375 1352 1356 0 -11.90(-0.87%)
Nov 08, 2010 1369 1374 1362 1368 0 -1.52(-0.11%)
Nov 05, 2010 1365 1372 1358 1369 0 +23.27(+1.73%)
Nov 04, 2010 1338 1350 1334 1346 0 +35.33(+2.70%)
Nov 03, 2010 1306 1315 1295 1311 0 +3.71(+0.28%)
Nov 02, 2010 1312 1316 1304 1307 0 +3.85(+0.30%)
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.