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, 2016 977.11 980.90 975.77 980.27 0 +7.57(+0.78%)
Oct 28, 2016 973.96 977.10 969.60 972.71 0 +0.18(+0.02%)
Oct 27, 2016 977.27 979.59 961.21 972.53 0 -6.75(-0.69%)
Oct 26, 2016 987.42 993.59 971.90 979.28 0 -28.47(-2.83%)
Oct 25, 2016 1006 1009 1004 1008 0 -3.38(-0.33%)
Oct 24, 2016 1011 1012 1007 1011 0 +6.65(+0.66%)
Oct 21, 2016 1004 1007 1001 1004 0 +3.40(+0.34%)
Oct 20, 2016 999.97 1005 997.23 1001 0 +6.11(+0.61%)
Oct 19, 2016 995.44 1000 993.34 994.97 0 -1.14(-0.11%)
Oct 18, 2016 989.13 998.03 987.08 996.11 0 +17.64(+1.80%)
Oct 17, 2016 980.45 982.52 977.19 978.47 0 -0.16(-0.02%)
Oct 14, 2016 977.73 981.63 975.89 978.63 0 +4.10(+0.42%)
Oct 13, 2016 972.09 977.29 970.76 974.53 0 -1.34(-0.14%)
Oct 12, 2016 975.81 977.63 971.77 975.88 0 +3.16(+0.32%)
Oct 11, 2016 977.05 977.19 970.40 972.72 0 -3.50(-0.36%)
Oct 10, 2016 975.48 978.91 974.76 976.22 0 +1.21(+0.12%)
Oct 07, 2016 973.28 975.00 968.62 975.00 0 +5.38(+0.56%)
Oct 06, 2016 969.96 972.08 968.05 969.62 0 -2.93(-0.30%)
Oct 05, 2016 973.44 974.92 970.66 972.55 0 +6.00(+0.62%)
Oct 04, 2016 971.45 974.08 963.40 966.55 0 -12.99(-1.33%)
Sep 26, 2016 978.02 982.36 975.24 979.54 0 -1.94(-0.20%)
Sep 23, 2016 982.52 983.98 978.99 981.48 0 -17.57(-1.76%)
Sep 22, 2016 999.15 1002 997.04 999.05 0 +9.19(+0.93%)
Sep 21, 2016 983.86 990.15 982.73 989.86 0 +19.55(+2.02%)
Sep 20, 2016 971.53 973.75 969.22 970.30 0 +3.92(+0.41%)
Sep 19, 2016 966.12 970.75 964.86 966.38 0 +3.46(+0.36%)
Sep 16, 2016 965.36 965.67 959.76 962.92 0 -7.49(-0.77%)
Sep 15, 2016 961.49 972.23 958.39 970.41 0 +7.14(+0.74%)
Sep 14, 2016 963.90 968.00 961.22 963.27 0 -8.22(-0.85%)
Sep 13, 2016 976.20 978.52 966.95 971.49 0 -8.82(-0.90%)
Sep 12, 2016 974.40 981.02 970.09 980.31 0 -6.27(-0.64%)
Sep 09, 2016 995.25 995.50 986.19 986.58 0 -14.31(-1.43%)
Sep 08, 2016 1002 1006 999.80 1001 0 -6.38(-0.63%)
Sep 07, 2016 1008 1011 1004 1007 0 +7.28(+0.73%)
Sep 06, 2016 996.84 1002 992.84 999.99 0 +12.06(+1.22%)
Sep 02, 2016 987.93 987.93 987.93 987.93 0 +5.29(+0.54%)
Sep 01, 2016 980.25 984.95 979.12 982.64 0 +6.92(+0.71%)
Aug 31, 2016 974.77 977.35 971.06 975.72 0 +2.00(+0.21%)
Aug 30, 2016 970.57 975.19 970.10 973.72 0 +3.55(+0.37%)
Aug 29, 2016 970.25 973.05 969.08 970.17 0 +2.64(+0.27%)
Aug 26, 2016 972.73 977.47 963.97 967.52 0 -6.55(-0.67%)
Aug 25, 2016 973.63 976.35 971.89 974.08 0 +2.46(+0.25%)
Aug 24, 2016 971.47 975.63 968.01 971.62 0 +0.31(+0.03%)
Aug 23, 2016 972.09 977.00 970.14 971.31 0 -0.77(-0.08%)
Aug 22, 2016 968.31 972.79 966.70 972.08 0 -0.47(-0.05%)
Aug 19, 2016 974.51 974.98 970.11 972.55 0 -1.02(-0.10%)
Aug 18, 2016 969.46 974.61 969.04 973.57 0 -3.82(-0.39%)
Aug 17, 2016 976.87 979.07 973.13 977.39 0 +2.95(+0.30%)
Aug 16, 2016 974.15 976.04 971.51 974.44 0 -6.38(-0.65%)
Aug 15, 2016 985.34 987.25 980.23 980.82 0 +6.37(+0.65%)
Aug 12, 2016 975.56 976.94 972.69 974.45 0 -5.92(-0.60%)
Aug 11, 2016 979.53 981.55 977.40 980.36 0 +6.69(+0.69%)
Aug 10, 2016 975.83 978.37 971.77 973.67 0 +1.79(+0.18%)
Aug 09, 2016 971.54 973.10 967.66 971.88 0 +1.27(+0.13%)
Aug 08, 2016 969.91 974.78 967.51 970.61 0 -0.24(-0.03%)
Aug 05, 2016 966.15 971.37 964.82 970.86 0 +8.70(+0.90%)
Aug 04, 2016 958.94 963.96 956.41 962.15 0 +10.96(+1.15%)
Aug 03, 2016 949.92 951.88 946.36 951.19 0 -2.14(-0.22%)
Aug 02, 2016 956.80 958.45 950.30 953.34 0 -0.25(-0.03%)
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.