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 (%)
Feb 26, 2010 971.52 976.07 965.41 972.61 0 -1.35(-0.14%)
Feb 25, 2010 960.18 975.19 960.00 973.97 0 +4.33(+0.45%)
Feb 24, 2010 966.90 974.98 964.98 969.64 0 -3.92(-0.40%)
Feb 23, 2010 986.40 987.41 971.88 973.55 0 -14.65(-1.48%)
Feb 22, 2010 984.14 990.47 980.96 988.21 0 +24.27(+2.52%)
Feb 19, 2010 959.16 968.18 954.05 963.94 0 -4.77(-0.49%)
Feb 18, 2010 964.87 969.46 958.83 968.71 0 +5.36(+0.56%)
Feb 17, 2010 955.72 965.94 954.80 963.35 0 +23.30(+2.48%)
Feb 16, 2010 937.32 941.98 926.76 940.04 0 +11.56(+1.25%)
Feb 12, 2010 928.48 928.48 928.48 0 -7.81(-0.83%)
Feb 11, 2010 924.78 937.48 921.39 936.29 0 +7.36(+0.79%)
Feb 10, 2010 931.25 935.45 920.05 928.92 0 -2.42(-0.26%)
Feb 09, 2010 926.97 934.65 919.70 931.34 0 +18.88(+2.07%)
Feb 08, 2010 921.34 929.37 911.28 912.46 0 -14.97(-1.61%)
Feb 05, 2010 924.99 933.04 912.35 927.43 0 -8.34(-0.89%)
Feb 04, 2010 944.15 950.59 932.69 935.76 0 -18.19(-1.91%)
Feb 03, 2010 946.93 957.21 944.48 953.95 0 +1.72(+0.18%)
Feb 02, 2010 931.29 954.63 929.88 952.23 0 +25.49(+2.75%)
Feb 01, 2010 921.15 927.91 918.13 926.74 0 +7.98(+0.87%)
Jan 29, 2010 926.74 932.78 914.57 918.76 0 -36.02(-3.77%)
Jan 28, 2010 957.17 965.20 949.98 954.78 0 +2.22(+0.23%)
Jan 27, 2010 946.09 957.00 940.34 952.56 0 -10.69(-1.11%)
Jan 26, 2010 960.40 973.39 959.65 963.26 0 -6.33(-0.65%)
Jan 25, 2010 962.90 974.90 962.64 969.58 0 +14.43(+1.51%)
Jan 22, 2010 961.17 970.93 953.03 955.15 0 -0.30(-0.03%)
Jan 21, 2010 959.13 965.92 950.18 955.45 0 +10.83(+1.15%)
Jan 20, 2010 947.40 949.21 936.26 944.61 0 -39.58(-4.02%)
Jan 19, 2010 964.13 985.93 962.66 984.19 0 +8.68(+0.89%)
Jan 15, 2010 975.51 975.51 975.51 0 -10.27(-1.04%)
Jan 14, 2010 976.61 991.61 970.22 985.78 0 +2.43(+0.25%)
Jan 13, 2010 976.56 986.63 972.30 983.34 0 -7.60(-0.77%)
Jan 12, 2010 993.66 994.48 984.95 990.95 0 +11.06(+1.13%)
Jan 11, 2010 978.64 983.59 970.54 979.88 0 +2.10(+0.21%)
Jan 08, 2010 977.37 979.53 965.11 977.78 0 -7.77(-0.79%)
Jan 07, 2010 988.30 991.29 980.85 985.55 0 -26.17(-2.59%)
Jan 06, 2010 1014 1017 1004 1012 0 -0.97(-0.10%)
Jan 05, 2010 1002 1016 1002 1013 0 +9.86(+0.98%)
Jan 04, 2010 986.65 1004 985.05 1003 0 +20.77(+2.11%)
Dec 31, 2009 982.06 982.06 982.06 0 -7.60(-0.77%)
Dec 30, 2009 978.28 990.17 977.90 989.66 0 -0.52(-0.05%)
Dec 29, 2009 992.77 996.30 985.90 990.18 0 -8.94(-0.89%)
Dec 28, 2009 1010 1011 996.03 999.12 0 -16.11(-1.59%)
Dec 24, 2009 1008 1018 1007 1015 0 +42.01(+4.32%)
Dec 23, 2009 971.01 975.05 967.33 973.22 0 +5.72(+0.59%)
Dec 22, 2009 961.51 970.01 961.08 967.50 0 +12.81(+1.34%)
Dec 21, 2009 956.87 963.75 951.28 954.69 0 -4.13(-0.43%)
Dec 18, 2009 960.55 964.91 952.57 958.82 0 +2.83(+0.30%)
Dec 17, 2009 958.66 959.94 953.22 955.99 0 -18.67(-1.92%)
Dec 16, 2009 978.78 979.52 967.67 974.66 0 +3.09(+0.32%)
Dec 15, 2009 969.75 975.07 966.31 971.57 0 -10.94(-1.11%)
Dec 14, 2009 982.05 983.55 978.53 982.52 0 +3.78(+0.39%)
Dec 11, 2009 973.54 980.02 970.84 978.74 0 +0.54(+0.05%)
Dec 10, 2009 977.48 985.42 973.68 978.20 0 +20.40(+2.13%)
Dec 09, 2009 956.80 959.93 949.63 957.80 0 +0.42(+0.04%)
Dec 08, 2009 958.86 959.58 951.70 957.38 0 -1.70(-0.18%)
Dec 07, 2009 961.21 966.22 954.10 959.08 0 +7.10(+0.75%)
Dec 04, 2009 941.01 959.02 940.14 951.98 0 +32.35(+3.52%)
Dec 03, 2009 919.57 932.69 917.46 919.63 0 +22.79(+2.54%)
Dec 02, 2009 894.18 901.67 891.86 896.84 0 -13.68(-1.50%)
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.