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 30, 2016 986.97 988.82 983.08 985.25 0 +0.79(+0.08%)
Nov 29, 2016 982.58 987.61 979.60 984.46 0 +1.72(+0.18%)
Nov 28, 2016 980.69 987.55 976.07 982.74 0 +6.10(+0.62%)
Nov 25, 2016 969.77 978.87 968.38 976.64 0 +2.36(+0.24%)
Nov 23, 2016 974.29 974.29 974.29 974.29 0 -1.95(-0.20%)
Nov 22, 2016 976.36 981.51 970.88 976.24 0 +5.29(+0.55%)
Nov 21, 2016 963.69 971.23 962.08 970.94 0 +2.43(+0.25%)
Nov 18, 2016 969.10 969.86 962.64 968.51 0 -9.08(-0.93%)
Nov 17, 2016 974.19 978.66 972.86 977.60 0 +12.28(+1.27%)
Nov 16, 2016 963.98 969.19 962.52 965.32 0 -4.58(-0.47%)
Nov 15, 2016 964.50 971.28 963.93 969.90 0 +4.62(+0.48%)
Nov 14, 2016 963.84 966.71 960.04 965.28 0 +4.51(+0.47%)
Nov 11, 2016 957.80 963.74 954.28 960.77 0 -2.80(-0.29%)
Nov 10, 2016 964.77 968.86 959.35 963.57 0 -18.00(-1.83%)
Nov 09, 2016 972.70 989.92 971.80 981.57 0 +1.97(+0.20%)
Nov 08, 2016 972.04 984.05 971.05 979.60 0 +5.97(+0.61%)
Nov 07, 2016 974.68 982.62 969.91 973.63 0 -6.55(-0.67%)
Nov 04, 2016 980.02 983.15 977.05 980.18 0 -0.70(-0.07%)
Nov 03, 2016 983.94 986.76 978.25 980.88 0 +5.72(+0.59%)
Nov 02, 2016 981.56 983.02 973.82 975.16 0 -3.64(-0.37%)
Nov 01, 2016 982.04 982.54 974.24 978.80 0 -1.47(-0.15%)
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%)
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.