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 (%)
Oct 31, 2008 984.43 1020 969.63 1003 0 +77.21(+8.34%)
Oct 30, 2008 928.39 953.48 908.41 925.77 0 +61.71(+7.14%)
Oct 29, 2008 895.12 904.89 832.11 864.06 0 -16.85(-1.91%)
Oct 28, 2008 806.02 882.95 802.23 880.92 0 +134.69(+18.05%)
Oct 27, 2008 776.14 794.17 744.47 746.23 0 -92.88(-11.07%)
Oct 24, 2008 801.43 862.91 790.61 839.11 0 -81.91(-8.89%)
Oct 23, 2008 915.60 934.35 875.50 921.02 0 -12.23(-1.31%)
Oct 22, 2008 962.64 965.06 911.54 933.25 0 -54.16(-5.49%)
Oct 21, 2008 987.95 1015 971.65 987.41 0 -5.22(-0.53%)
Oct 20, 2008 951.97 995.85 945.88 992.64 0 +62.36(+6.70%)
Oct 17, 2008 905.09 964.84 903.62 930.28 0 +8.40(+0.91%)
Oct 16, 2008 915.04 930.99 870.08 921.88 0 +17.60(+1.95%)
Oct 15, 2008 979.82 990.25 901.27 904.28 0 -118.05(-11.55%)
Oct 14, 2008 1091 1097 996.34 1022 0 +15.87(+1.58%)
Oct 13, 2008 970.52 1008 937.93 1006 0 +105.83(+11.75%)
Oct 10, 2008 895.58 1235 775.50 900.63 0 -22.91(-2.48%)
Oct 09, 2008 971.62 1005 915.68 923.54 0 -22.41(-2.37%)
Oct 08, 2008 928.83 996.69 922.04 945.95 0 -31.25(-3.20%)
Oct 07, 2008 1018 1034 974.45 977.20 0 -48.65(-4.74%)
Oct 06, 2008 1032 1053 965.84 1026 0 -41.20(-3.86%)
Oct 03, 2008 1102 1117 1063 1067 0 -49.10(-4.40%)
Oct 02, 2008 1136 1153 1108 1116 0 -31.22(-2.72%)
Oct 01, 2008 1115 1157 1113 1147 0 +3.71(+0.32%)
Sep 30, 2008 1087 1149 1085 1144 0 +23.19(+2.07%)
Sep 29, 2008 1161 1168 1067 1120 0 -84.04(-6.98%)
Sep 26, 2008 1179 1208 1175 1205 0 -11.94(-0.98%)
Sep 25, 2008 1205 1226 1197 1216 0 +26.82(+2.25%)
Sep 24, 2008 1192 1203 1174 1190 0 +12.60(+1.07%)
Sep 23, 2008 1189 1212 1157 1177 0 -17.36(-1.45%)
Sep 22, 2008 1231 1238 1189 1194 0 -44.57(-3.60%)
Sep 19, 2008 1221 1249 1170 1239 0 +60.23(+5.11%)
Sep 18, 2008 1121 1186 1106 1179 0 +78.45(+7.13%)
Sep 17, 2008 1129 1141 1097 1100 0 -33.00(-2.91%)
Sep 16, 2008 1126 1139 1100 1133 0 -35.34(-3.02%)
Sep 15, 2008 1199 1208 1158 1169 0 -46.89(-3.86%)
Sep 12, 2008 1207 1229 1200 1216 0 -24.89(-2.01%)
Sep 11, 2008 1211 1244 1200 1240 0 -8.13(-0.65%)
Sep 10, 2008 1262 1269 1240 1249 0 -11.79(-0.94%)
Sep 09, 2008 1284 1298 1259 1260 0 -28.53(-2.21%)
Sep 08, 2008 1288 1312 1276 1289 0 +11.11(+0.87%)
Sep 05, 2008 1269 1282 1257 1278 0 +8.51(+0.67%)
Sep 04, 2008 1298 1300 1267 1269 0 -32.32(-2.48%)
Sep 03, 2008 1276 1304 1275 1302 0 +13.75(+1.07%)
Sep 02, 2008 1299 1328 1282 1288 0 -30.66(-2.33%)
Sep 01, 2008 1334 1338 1312 1318 0 +0.00(+0.00%)
Aug 29, 2008 1334 1338 1312 1318 0 -13.54(-1.02%)
Aug 28, 2008 1340 1355 1326 1332 0 -14.81(-1.10%)
Aug 27, 2008 1374 1387 1321 1347 0 -35.13(-2.54%)
Aug 26, 2008 1370 1387 1369 1382 0 +13.28(+0.97%)
Aug 25, 2008 1382 1385 1363 1369 0 -10.55(-0.76%)
Aug 22, 2008 1371 1383 1367 1379 0 +6.59(+0.48%)
Aug 21, 2008 1355 1378 1354 1373 0 +1.36(+0.10%)
Aug 20, 2008 1366 1376 1355 1371 0 -0.70(-0.05%)
Aug 19, 2008 1394 1397 1368 1372 0 -46.80(-3.30%)
Aug 18, 2008 1426 1431 1408 1419 0 +6.29(+0.45%)
Aug 15, 2008 1417 1422 1398 1412 0 +11.78(+0.84%)
Aug 14, 2008 1390 1407 1386 1401 0 -10.25(-0.73%)
Aug 13, 2008 1418 1422 1400 1411 0 -20.43(-1.43%)
Aug 12, 2008 1426 1441 1421 1431 0 -2.00(-0.14%)
Aug 11, 2008 1421 1444 1417 1433 0 +35.88(+2.57%)
Aug 08, 2008 1362 1402 1358 1397 0 +31.47(+2.30%)
Aug 07, 2008 1368 1376 1359 1366 0 -21.39(-1.54%)
Aug 06, 2008 1379 1394 1374 1387 0 +25.08(+1.84%)
Aug 05, 2008 1342 1367 1336 1362 0 +32.73(+2.46%)
Aug 04, 2008 1343 1349 1324 1330 0 -28.95(-2.13%)
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.