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 (%)
Nov 28, 2008 896.23 912.79 890.87 908.78 0 -20.91(-2.25%)
Nov 27, 2008 893.57 934.47 881.79 929.69 0 +0.00(+0.00%)
Nov 26, 2008 893.57 934.47 881.79 929.69 0 +16.05(+1.76%)
Nov 25, 2008 930.04 939.91 888.00 913.65 0 +4.61(+0.51%)
Nov 24, 2008 867.38 926.18 857.27 909.04 0 +52.45(+6.12%)
Nov 21, 2008 833.27 858.24 799.41 856.58 0 +49.89(+6.18%)
Nov 20, 2008 829.34 846.78 797.46 806.69 0 -33.25(-3.96%)
Nov 19, 2008 875.93 891.72 836.62 839.95 0 -54.86(-6.13%)
Nov 18, 2008 889.88 904.34 867.65 894.80 0 -1.14(-0.13%)
Nov 17, 2008 899.15 920.74 886.23 895.94 0 -4.92(-0.55%)
Nov 14, 2008 905.30 939.74 893.80 900.86 0 -48.32(-5.09%)
Nov 13, 2008 883.13 949.46 870.61 949.18 0 +55.39(+6.20%)
Nov 12, 2008 918.40 925.07 889.63 893.79 0 -34.12(-3.68%)
Nov 11, 2008 938.22 944.29 912.82 927.91 0 -84.36(-8.33%)
Nov 10, 2008 1033 1035 996.47 1012 0 +14.00(+1.40%)
Nov 07, 2008 962.95 1004 956.60 998.27 0 +45.37(+4.76%)
Nov 06, 2008 1030 1036 935.91 952.91 0 -119.47(-11.14%)
Nov 05, 2008 1116 1133 1060 1072 0 -5.99(-0.56%)
Nov 04, 2008 1053 1081 1049 1078 0 +62.16(+6.12%)
Nov 03, 2008 996.17 1025 988.42 1016 0 +13.23(+1.32%)
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%)
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.