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 (%)
Jan 14, 2021 1001 1017 994.68 1009 0 +48.33(+5.03%)
Jan 13, 2021 978.05 979.20 954.61 960.52 0 +61.08(+6.79%)
Dec 23, 2020 893.65 899.91 892.67 899.44 0 +8.91(+1.00%)
Dec 22, 2020 894.70 895.15 885.70 890.53 0 -20.51(-2.25%)
Dec 21, 2020 906.92 920.16 902.12 911.04 0 -21.58(-2.31%)
Dec 18, 2020 932.93 936.67 929.10 932.62 0 +10.08(+1.09%)
Dec 17, 2020 924.06 926.37 919.33 922.54 0 -17.76(-1.89%)
Dec 16, 2020 944.74 947.38 938.59 940.30 0 -0.45(-0.05%)
Dec 15, 2020 934.22 943.38 932.60 940.75 0 +10.67(+1.15%)
Dec 14, 2020 931.32 940.37 926.61 930.08 0 +11.06(+1.20%)
Dec 11, 2020 919.15 923.78 915.72 919.02 0 -5.05(-0.55%)
Dec 10, 2020 922.20 925.81 919.28 924.07 0 +18.13(+2.00%)
Dec 09, 2020 898.29 911.21 893.84 905.95 0 -3.04(-0.33%)
Dec 08, 2020 905.30 911.14 903.64 908.98 0 -1.74(-0.19%)
Dec 07, 2020 906.93 914.84 905.68 910.72 0 -25.94(-2.77%)
Dec 04, 2020 932.38 937.61 927.16 936.67 0 +18.23(+1.98%)
Dec 03, 2020 923.33 925.42 916.96 918.44 0 +12.14(+1.34%)
Dec 02, 2020 901.44 910.59 900.18 906.30 0 +12.15(+1.36%)
Dec 01, 2020 895.25 898.65 889.86 894.15 0 +14.84(+1.69%)
Nov 30, 2020 890.85 894.56 878.71 879.31 0 -31.34(-3.44%)
Nov 27, 2020 910.38 912.79 909.08 910.65 0 -5.94(-0.65%)
Nov 25, 2020 894.95 917.72 894.33 916.59 0 +0.86(+0.09%)
Nov 24, 2020 913.42 923.58 910.90 915.73 0 +2.82(+0.31%)
Nov 23, 2020 914.68 919.52 910.92 912.91 0 +5.50(+0.61%)
Nov 20, 2020 907.79 909.14 894.27 907.41 0 +3.65(+0.40%)
Nov 19, 2020 904.31 911.46 899.49 903.76 0 +0.99(+0.11%)
Nov 18, 2020 904.47 911.09 892.63 902.77 0 +1.75(+0.19%)
Nov 17, 2020 901.76 904.85 897.98 901.03 0 -1.44(-0.16%)
Nov 16, 2020 905.26 910.80 899.41 902.47 0 +9.21(+1.03%)
Nov 13, 2020 883.61 895.66 882.29 893.26 0 +18.11(+2.07%)
Nov 12, 2020 885.08 885.53 871.70 875.15 0 -13.52(-1.52%)
Nov 11, 2020 876.75 896.40 873.08 888.67 0 +2.57(+0.29%)
Nov 10, 2020 871.35 890.44 868.27 886.10 0 -5.90(-0.66%)
Nov 09, 2020 891.51 903.90 880.79 892.01 0 +25.85(+2.98%)
Nov 06, 2020 858.35 869.12 856.28 866.15 0 +2.27(+0.26%)
Nov 05, 2020 856.96 865.18 852.13 863.88 0 +10.98(+1.29%)
Nov 04, 2020 854.21 861.14 850.82 852.90 0 -13.81(-1.59%)
Nov 03, 2020 861.20 869.18 860.53 866.72 0 +16.10(+1.89%)
Nov 02, 2020 848.40 852.90 845.91 850.62 0 +4.87(+0.58%)
Oct 30, 2020 843.92 846.88 841.30 845.74 0 -3.54(-0.42%)
Oct 29, 2020 848.76 857.13 844.37 849.28 0 +1.30(+0.15%)
Oct 28, 2020 855.08 857.73 846.10 847.98 0 -23.13(-2.66%)
Oct 27, 2020 876.95 879.30 867.57 871.12 0 +17.27(+2.02%)
Oct 26, 2020 851.68 859.38 842.36 853.84 0 +23.81(+2.87%)
Oct 23, 2020 829.16 835.11 825.88 830.03 0 +5.90(+0.72%)
Oct 22, 2020 827.44 830.95 817.37 824.13 0 +6.43(+0.79%)
Oct 21, 2020 815.62 820.98 813.98 817.69 0 +12.98(+1.61%)
Oct 20, 2020 800.19 806.52 798.79 804.72 0 +0.90(+0.11%)
Oct 19, 2020 802.50 817.49 798.30 803.81 0 -17.30(-2.11%)
Oct 16, 2020 810.86 823.00 810.35 821.12 0 +14.02(+1.74%)
Oct 15, 2020 802.58 807.16 798.66 807.09 0 +5.12(+0.64%)
Oct 14, 2020 804.44 805.59 799.62 801.98 0 -2.94(-0.37%)
Oct 13, 2020 803.51 807.32 799.80 804.91 0 +6.18(+0.77%)
Oct 12, 2020 804.54 805.23 795.73 798.74 0 -3.35(-0.42%)
Oct 09, 2020 790.44 805.35 787.13 802.09 0 -6.43(-0.80%)
Oct 08, 2020 795.41 816.65 793.89 808.52 0 +1.56(+0.19%)
Oct 07, 2020 802.16 815.97 800.34 806.96 0 +0.39(+0.05%)
Oct 06, 2020 809.07 814.92 805.65 806.58 0 -3.90(-0.48%)
Oct 05, 2020 806.16 811.58 804.67 810.48 0 +5.79(+0.72%)
Oct 02, 2020 797.93 807.43 797.45 804.68 0 -8.97(-1.10%)
Oct 01, 2020 815.71 816.13 808.98 813.65 0 +0.08(+0.01%)
Sep 30, 2020 812.31 816.51 808.81 813.57 0 -2.20(-0.27%)
Sep 29, 2020 817.24 819.76 808.14 815.77 0 -8.22(-1.00%)
Sep 28, 2020 815.78 826.98 814.93 823.99 0 +23.66(+2.96%)
Sep 25, 2020 795.94 803.63 794.75 800.33 0 -4.09(-0.51%)
Sep 24, 2020 812.27 817.79 795.50 804.42 0 -6.33(-0.78%)
Sep 23, 2020 812.13 822.22 807.17 810.75 0 +20.34(+2.57%)
Sep 22, 2020 785.96 799.50 783.86 790.41 0 +6.12(+0.78%)
Sep 21, 2020 792.87 794.84 775.60 784.29 0 -13.84(-1.73%)
Sep 18, 2020 800.66 803.12 794.38 798.13 0 -5.26(-0.65%)
Sep 17, 2020 798.51 805.93 796.54 803.39 0 +3.23(+0.40%)
Sep 16, 2020 798.69 802.64 796.13 800.16 0 -0.48(-0.06%)
Sep 15, 2020 799.24 808.80 795.18 800.64 0 -12.25(-1.51%)
Sep 14, 2020 813.16 819.54 810.23 812.90 0 +17.87(+2.25%)
Sep 11, 2020 792.43 797.13 789.68 795.03 0 +9.95(+1.27%)
Sep 10, 2020 781.95 794.24 776.06 785.08 0 -9.10(-1.15%)
Sep 09, 2020 791.80 797.91 788.30 794.18 0 +7.88(+1.00%)
Sep 08, 2020 781.54 788.92 777.09 786.30 0 -6.86(-0.86%)
Sep 04, 2020 793.01 794.96 781.68 793.16 0 +5.73(+0.73%)
Sep 03, 2020 802.60 804.72 785.63 787.42 0 -11.97(-1.50%)
Sep 02, 2020 787.74 800.83 785.30 799.40 0 +6.50(+0.82%)
Sep 01, 2020 801.13 802.29 790.54 792.90 0 -19.11(-2.35%)
Aug 31, 2020 827.45 827.98 807.92 812.01 0 -2.82(-0.35%)
Aug 28, 2020 815.98 817.67 811.80 814.83 0 +4.03(+0.50%)
Aug 27, 2020 807.07 816.48 802.87 810.80 0 -5.42(-0.66%)
Aug 26, 2020 815.52 817.84 813.46 816.22 0 -0.35(-0.04%)
Aug 25, 2020 814.12 824.41 812.59 816.57 0 +8.92(+1.10%)
Aug 24, 2020 800.59 810.59 798.79 807.65 0 -2.70(-0.33%)
Aug 21, 2020 805.50 811.90 802.13 810.35 0 -2.39(-0.29%)
Aug 20, 2020 807.16 813.53 804.41 812.74 0 -1.69(-0.21%)
Aug 19, 2020 821.83 826.10 813.87 814.43 0 -6.24(-0.76%)
Aug 18, 2020 823.01 826.75 817.91 820.68 0 -2.59(-0.31%)
Aug 17, 2020 825.18 827.21 821.80 823.27 0 -4.88(-0.59%)
Aug 14, 2020 821.73 830.74 821.38 828.15 0 +2.85(+0.35%)
Aug 13, 2020 817.40 826.15 814.62 825.30 0 +14.40(+1.78%)
Aug 12, 2020 806.16 813.17 803.25 810.90 0 +17.99(+2.27%)
Aug 11, 2020 797.06 805.88 791.47 792.91 0 -0.08(-0.01%)
Aug 10, 2020 792.64 795.40 790.44 792.99 0 +0.98(+0.12%)
Aug 07, 2020 786.22 792.94 785.48 792.01 0 +8.06(+1.03%)
Aug 06, 2020 780.61 786.80 780.06 783.95 0 +1.82(+0.23%)
Aug 05, 2020 783.12 788.09 778.98 782.13 0 +0.99(+0.13%)
Aug 04, 2020 780.64 784.72 777.04 781.14 0 +2.99(+0.38%)
Aug 03, 2020 767.42 778.71 766.46 778.15 0 +15.48(+2.03%)
Jul 31, 2020 768.08 770.04 758.09 762.67 0 -24.61(-3.13%)
Jul 30, 2020 788.36 789.81 776.84 787.28 0 -8.23(-1.03%)
Jul 29, 2020 794.86 799.41 787.96 795.51 0 -30.74(-3.72%)
Jul 28, 2020 844.89 846.03 824.17 826.24 0 -27.72(-3.25%)
Jul 27, 2020 846.39 856.96 837.89 853.97 0 +26.38(+3.19%)
Jul 24, 2020 833.67 834.48 822.72 827.59 0 -0.03(-0.00%)
Jul 23, 2020 829.18 834.73 825.98 827.61 0 -3.56(-0.43%)
Jul 22, 2020 821.32 833.73 813.96 831.18 0 +0.24(+0.03%)
Jul 21, 2020 823.07 838.76 818.73 830.93 0 -15.47(-1.83%)
Jul 20, 2020 843.21 847.65 841.81 846.40 0 +8.07(+0.96%)
Jul 17, 2020 843.13 843.26 836.47 838.33 0 -10.39(-1.22%)
Jul 16, 2020 845.64 851.03 842.79 848.72 0 +8.85(+1.05%)
Jul 15, 2020 837.17 848.76 833.18 839.87 0 +1.45(+0.17%)
Jul 14, 2020 845.58 853.96 823.68 838.42 0 +24.36(+2.99%)
Jul 13, 2020 815.20 826.92 811.35 814.06 0 +7.44(+0.92%)
Jul 10, 2020 795.90 807.57 795.79 806.62 0 +10.67(+1.34%)
Jul 09, 2020 805.89 806.49 791.78 795.95 0 -17.27(-2.12%)
Jul 08, 2020 810.85 815.02 805.08 813.22 0 -2.77(-0.34%)
Jul 07, 2020 810.86 825.76 805.30 815.99 0 -9.58(-1.16%)
Jul 06, 2020 813.38 827.13 811.27 825.57 0 +5.72(+0.70%)
Jul 02, 2020 818.96 826.78 812.48 819.85 0 +2.18(+0.27%)
Jul 01, 2020 818.09 820.63 809.45 817.67 0 -3.73(-0.45%)
Jun 30, 2020 818.89 824.47 814.94 821.40 0 -2.70(-0.33%)
Jun 29, 2020 827.52 828.65 816.30 824.10 0 -9.37(-1.12%)
Jun 26, 2020 835.43 846.59 819.16 833.47 0 -18.82(-2.21%)
Jun 25, 2020 845.74 852.94 842.48 852.29 0 +7.71(+0.91%)
Jun 24, 2020 849.97 868.22 836.91 844.58 0 -23.63(-2.72%)
Jun 23, 2020 862.91 872.76 861.19 868.21 0 +7.04(+0.82%)
Jun 22, 2020 869.53 871.09 852.20 861.17 0 -4.24(-0.49%)
Jun 19, 2020 870.99 874.90 863.65 865.41 0 +1.01(+0.12%)
Jun 18, 2020 863.85 870.62 862.33 864.40 0 -7.29(-0.84%)
Jun 17, 2020 873.04 877.82 868.20 871.69 0 -1.64(-0.19%)
Jun 16, 2020 877.26 882.46 866.79 873.33 0 +11.55(+1.34%)
Jun 15, 2020 842.05 866.21 840.56 861.79 0 +0.98(+0.11%)
Jun 12, 2020 865.13 868.37 850.81 860.81 0 +10.56(+1.24%)
Jun 11, 2020 871.21 873.19 846.81 850.25 0 -38.93(-4.38%)
Jun 10, 2020 889.38 896.21 885.98 889.18 0 +4.47(+0.50%)
Jun 09, 2020 873.32 890.03 869.97 884.72 0 -8.79(-0.98%)
Jun 08, 2020 885.83 894.98 882.91 893.50 0 +9.19(+1.04%)
Jun 05, 2020 881.95 888.65 877.87 884.31 0 +16.56(+1.91%)
Jun 04, 2020 878.36 878.92 864.87 867.75 0 -18.55(-2.09%)
Jun 03, 2020 882.17 890.02 861.78 886.30 0 +6.58(+0.75%)
Jun 02, 2020 878.24 887.88 871.78 879.72 0 +12.54(+1.45%)
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.