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 (%)
May 31, 2017 1088 1090 1080 1087 0 +10.69(+0.99%)
May 30, 2017 1075 1079 1072 1076 0 +0.52(+0.05%)
May 26, 2017 1071 1077 1069 1076 0 +5.52(+0.52%)
May 25, 2017 1067 1072 1066 1070 0 +4.63(+0.43%)
May 24, 2017 1061 1071 1058 1066 0 -4.81(-0.45%)
May 23, 2017 1074 1075 1069 1071 0 -4.64(-0.43%)
May 22, 2017 1079 1079 1072 1075 0 -0.29(-0.03%)
May 19, 2017 1076 1077 1072 1076 0 -2.06(-0.19%)
May 18, 2017 1074 1079 1073 1078 0 +5.30(+0.49%)
May 17, 2017 1079 1080 1071 1072 0 -1.47(-0.14%)
May 16, 2017 1072 1076 1069 1074 0 +0.68(+0.06%)
May 15, 2017 1073 1075 1072 1073 0 -3.02(-0.28%)
May 12, 2017 1076 1080 1075 1076 0 +0.19(+0.02%)
May 11, 2017 1075 1077 1072 1076 0 -6.38(-0.59%)
May 10, 2017 1081 1084 1079 1082 0 -5.22(-0.48%)
May 09, 2017 1086 1088 1083 1087 0 +7.35(+0.68%)
May 08, 2017 1082 1082 1078 1080 0 -0.88(-0.08%)
May 05, 2017 1075 1081 1074 1081 0 +6.83(+0.64%)
May 04, 2017 1071 1075 1068 1074 0 +2.95(+0.28%)
May 03, 2017 1071 1074 1067 1071 0 -0.38(-0.04%)
May 02, 2017 1072 1075 1069 1072 0 -0.93(-0.09%)
May 01, 2017 1069 1073 1068 1073 0 +6.43(+0.60%)
Apr 28, 2017 1067 1067 1063 1066 0 -4.62(-0.43%)
Apr 27, 2017 1071 1074 1069 1071 0 +30.46(+2.93%)
Apr 26, 2017 1044 1045 1039 1040 0 -5.22(-0.50%)
Apr 25, 2017 1047 1048 1044 1046 0 +11.29(+1.09%)
Apr 24, 2017 1035 1037 1032 1034 0 +1.94(+0.19%)
Apr 21, 2017 1034 1036 1030 1032 0 -9.23(-0.89%)
Apr 20, 2017 1042 1049 1032 1042 0 -7.89(-0.75%)
Apr 19, 2017 1035 1050 1031 1049 0 +15.59(+1.51%)
Apr 18, 2017 1035 1036 1032 1034 0 -3.39(-0.33%)
Apr 17, 2017 1035 1038 1034 1037 0 +8.07(+0.78%)
Apr 13, 2017 1032 1032 1028 1029 0 -5.35(-0.52%)
Apr 12, 2017 1035 1037 1032 1034 0 -1.39(-0.13%)
Apr 11, 2017 1033 1036 1030 1036 0 -1.08(-0.10%)
Apr 10, 2017 1037 1039 1034 1037 0 -1.14(-0.11%)
Apr 07, 2017 1040 1041 1037 1038 0 -2.01(-0.19%)
Apr 06, 2017 1040 1042 1037 1040 0 -10.06(-0.96%)
Apr 05, 2017 1052 1055 1049 1050 0 -4.67(-0.44%)
Apr 04, 2017 1054 1056 1052 1055 0 +0.25(+0.02%)
Apr 03, 2017 1053 1056 1050 1055 0 +5.28(+0.50%)
Mar 31, 2017 1048 1052 1045 1049 0 -11.67(-1.10%)
Mar 30, 2017 1061 1062 1060 1061 0 +5.36(+0.51%)
Mar 29, 2017 1055 1058 1053 1056 0 -4.65(-0.44%)
Mar 28, 2017 1061 1066 1058 1060 0 -0.24(-0.02%)
Mar 27, 2017 1057 1062 1051 1060 0 -2.93(-0.28%)
Mar 24, 2017 1058 1067 1057 1063 0 +6.85(+0.65%)
Mar 23, 2017 1055 1060 1053 1057 0 +1.32(+0.13%)
Mar 22, 2017 1051 1056 1050 1055 0 +5.19(+0.49%)
Mar 21, 2017 1058 1060 1049 1050 0 -3.20(-0.30%)
Mar 20, 2017 1055 1057 1051 1053 0 -0.78(-0.07%)
Mar 17, 2017 1053 1056 1052 1054 0 +7.45(+0.71%)
Mar 16, 2017 1049 1052 1045 1047 0 +6.13(+0.59%)
Mar 15, 2017 1031 1043 1030 1040 0 +13.13(+1.28%)
Mar 14, 2017 1027 1029 1025 1027 0 -2.85(-0.28%)
Mar 13, 2017 1028 1032 1028 1030 0 +6.98(+0.68%)
Mar 10, 2017 1022 1025 1020 1023 0 +9.92(+0.98%)
Mar 09, 2017 1011 1016 1010 1013 0 +2.99(+0.30%)
Mar 08, 2017 1012 1015 1008 1010 0 +0.47(+0.05%)
Mar 07, 2017 1008 1013 1007 1010 0 +0.79(+0.08%)
Mar 06, 2017 1002 1011 998.76 1009 0 +6.09(+0.61%)
Mar 03, 2017 1002 1004 998.83 1003 0 +1.90(+0.19%)
Mar 02, 2017 1001 1004 999.39 1001 0 -3.24(-0.32%)
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.