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 (%)
Aug 31, 2017 1107 1113 1106 1112 0 -3.11(-0.28%)
Aug 30, 2017 1107 1117 1104 1115 0 +18.54(+1.69%)
Aug 29, 2017 1093 1099 1092 1096 0 +2.20(+0.20%)
Aug 28, 2017 1097 1097 1093 1094 0 -2.49(-0.23%)
Aug 25, 2017 1094 1100 1094 1096 0 +7.84(+0.72%)
Aug 24, 2017 1088 1091 1086 1089 0 -6.49(-0.59%)
Aug 23, 2017 1096 1097 1094 1095 0 +1.53(+0.14%)
Aug 22, 2017 1087 1095 1087 1094 0 -3.43(-0.31%)
Aug 21, 2017 1096 1099 1093 1097 0 -8.62(-0.78%)
Aug 18, 2017 1107 1110 1104 1106 0 -0.11(-0.01%)
Aug 17, 2017 1109 1115 1104 1106 0 -2.57(-0.23%)
Aug 16, 2017 1103 1109 1102 1108 0 +8.03(+0.73%)
Aug 15, 2017 1100 1102 1097 1100 0 +14.86(+1.37%)
Aug 14, 2017 1079 1092 1078 1085 0 +12.87(+1.20%)
Aug 11, 2017 1071 1079 1064 1073 0 -0.93(-0.09%)
Aug 10, 2017 1084 1085 1072 1073 0 -13.21(-1.22%)
Aug 09, 2017 1086 1089 1082 1087 0 +2.43(+0.22%)
Aug 08, 2017 1084 1088 1083 1084 0 +0.86(+0.08%)
Aug 07, 2017 1082 1084 1079 1083 0 -5.08(-0.47%)
Aug 04, 2017 1087 1089 1084 1088 0 -2.84(-0.26%)
Aug 03, 2017 1092 1094 1089 1091 0 -1.97(-0.18%)
Aug 02, 2017 1098 1099 1091 1093 0 -0.14(-0.01%)
Aug 01, 2017 1093 1096 1089 1093 0 +6.74(+0.62%)
Jul 31, 2017 1087 1089 1083 1087 0 -1.00(-0.09%)
Jul 28, 2017 1082 1089 1077 1088 0 -2.49(-0.23%)
Jul 27, 2017 1076 1092 1074 1090 0 +15.20(+1.41%)
Jul 26, 2017 1073 1077 1068 1075 0 +0.08(+0.01%)
Jul 25, 2017 1072 1077 1071 1075 0 -2.15(-0.20%)
Jul 24, 2017 1079 1081 1073 1077 0 -6.52(-0.60%)
Jul 21, 2017 1085 1089 1082 1084 0 -3.16(-0.29%)
Jul 20, 2017 1071 1089 1070 1087 0 +16.75(+1.57%)
Jul 19, 2017 1069 1072 1063 1070 0 +5.26(+0.49%)
Jul 18, 2017 1061 1065 1060 1065 0 +6.90(+0.65%)
Jul 17, 2017 1060 1062 1054 1058 0 -3.06(-0.29%)
Jul 14, 2017 1061 1062 1058 1061 0 +4.17(+0.39%)
Jul 13, 2017 1053 1058 1052 1057 0 -1.72(-0.16%)
Jul 12, 2017 1055 1061 1053 1058 0 +12.40(+1.19%)
Jul 11, 2017 1042 1048 1039 1046 0 +8.58(+0.83%)
Jul 10, 2017 1036 1041 1034 1037 0 +15.97(+1.56%)
Jul 07, 2017 1023 1026 1017 1021 0 -21.37(-2.05%)
Jul 06, 2017 1044 1045 1041 1043 0 -15.60(-1.47%)
Jul 05, 2017 1055 1060 1054 1058 0 +5.40(+0.51%)
Jul 03, 2017 1052 1057 1051 1053 0 -9.35(-0.88%)
Jun 30, 2017 1066 1066 1058 1062 0 +3.13(+0.30%)
Jun 29, 2017 1064 1064 1055 1059 0 -10.39(-0.97%)
Jun 28, 2017 1065 1071 1062 1070 0 -5.89(-0.55%)
Jun 27, 2017 1080 1083 1075 1076 0 -8.60(-0.79%)
Jun 26, 2017 1091 1093 1084 1084 0 -1.51(-0.14%)
Jun 23, 2017 1084 1087 1082 1086 0 +0.01(+0.00%)
Jun 22, 2017 1083 1088 1081 1086 0 -3.40(-0.31%)
Jun 21, 2017 1090 1091 1086 1089 0 -7.18(-0.65%)
Jun 20, 2017 1101 1101 1096 1096 0 -4.98(-0.45%)
Jun 19, 2017 1100 1103 1099 1101 0 +8.73(+0.80%)
Jun 16, 2017 1091 1094 1090 1092 0 +0.76(+0.07%)
Jun 15, 2017 1091 1093 1087 1092 0 -4.68(-0.43%)
Jun 14, 2017 1099 1100 1094 1096 0 +2.85(+0.26%)
Jun 13, 2017 1096 1097 1090 1094 0 -2.73(-0.25%)
Jun 12, 2017 1096 1101 1086 1096 0 +11.07(+1.02%)
Jun 09, 2017 1089 1090 1079 1085 0 -17.92(-1.62%)
Jun 08, 2017 1112 1112 1098 1103 0 -1.95(-0.18%)
Jun 07, 2017 1109 1111 1103 1105 0 -6.36(-0.57%)
Jun 06, 2017 1112 1115 1109 1111 0 +1.42(+0.13%)
Jun 05, 2017 1110 1112 1107 1110 0 -2.30(-0.21%)
Jun 02, 2017 1107 1114 1106 1112 0 +15.00(+1.37%)
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.