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, 2018 1087 1089 1081 1082 0 -4.67(-0.43%)
May 30, 2018 1079 1090 1074 1087 0 +7.22(+0.67%)
May 29, 2018 1079 1086 1073 1080 0 -11.72(-1.07%)
May 25, 2018 1091 1091 1091 1091 0 +9.62(+0.89%)
May 24, 2018 1087 1088 1078 1082 0 -9.36(-0.86%)
May 23, 2018 1086 1094 1084 1091 0 +1.48(+0.14%)
May 22, 2018 1097 1098 1085 1090 0 -7.59(-0.69%)
May 21, 2018 1094 1101 1091 1097 0 +3.80(+0.35%)
May 18, 2018 1090 1101 1087 1094 0 -3.54(-0.32%)
May 17, 2018 1098 1104 1092 1097 0 +3.51(+0.32%)
May 16, 2018 1093 1095 1090 1094 0 -0.11(-0.01%)
May 15, 2018 1094 1097 1089 1094 0 -12.75(-1.15%)
May 14, 2018 1109 1112 1105 1106 0 +2.16(+0.20%)
May 11, 2018 1099 1109 1098 1104 0 +3.68(+0.33%)
May 10, 2018 1099 1105 1097 1101 0 +2.98(+0.27%)
May 09, 2018 1093 1102 1089 1098 0 -2.97(-0.27%)
May 08, 2018 1098 1107 1094 1101 0 +2.49(+0.23%)
May 07, 2018 1096 1102 1091 1098 0 +5.56(+0.51%)
May 04, 2018 1073 1094 1072 1093 0 +12.69(+1.18%)
May 03, 2018 1079 1084 1076 1080 0 +0.05(+0.00%)
May 02, 2018 1089 1090 1075 1080 0 -25.00(-2.26%)
May 01, 2018 1099 1109 1094 1105 0 -3.72(-0.34%)
Apr 30, 2018 1113 1115 1107 1108 0 -3.88(-0.35%)
Apr 27, 2018 1119 1119 1110 1112 0 -3.27(-0.29%)
Apr 26, 2018 1118 1122 1113 1116 0 +2.22(+0.20%)
Apr 25, 2018 1119 1125 1109 1113 0 -17.54(-1.55%)
Apr 24, 2018 1146 1147 1130 1131 0 -4.05(-0.36%)
Apr 23, 2018 1140 1141 1132 1135 0 -8.87(-0.78%)
Apr 20, 2018 1145 1151 1138 1144 0 +0.68(+0.06%)
Apr 19, 2018 1146 1149 1141 1143 0 -6.16(-0.54%)
Apr 18, 2018 1145 1151 1143 1149 0 -4.35(-0.38%)
Apr 17, 2018 1147 1159 1144 1154 0 +6.10(+0.53%)
Apr 16, 2018 1145 1151 1142 1148 0 +9.14(+0.80%)
Apr 13, 2018 1145 1146 1133 1138 0 -9.50(-0.83%)
Apr 12, 2018 1141 1149 1140 1148 0 -1.93(-0.17%)
Apr 11, 2018 1151 1155 1148 1150 0 -4.82(-0.42%)
Apr 10, 2018 1155 1160 1149 1155 0 +23.27(+2.06%)
Apr 09, 2018 1136 1141 1125 1131 0 +6.47(+0.58%)
Apr 06, 2018 1133 1139 1122 1125 0 -27.65(-2.40%)
Apr 05, 2018 1150 1158 1148 1153 0 +9.82(+0.86%)
Apr 04, 2018 1126 1144 1124 1143 0 -6.31(-0.55%)
Apr 03, 2018 1146 1152 1133 1149 0 +16.17(+1.43%)
Apr 02, 2018 1147 1150 1128 1133 0 -13.57(-1.18%)
Mar 29, 2018 1147 1147 1147 1147 0 +7.12(+0.62%)
Mar 28, 2018 1137 1146 1135 1139 0 +9.78(+0.87%)
Mar 27, 2018 1147 1150 1125 1130 0 -7.13(-0.63%)
Mar 26, 2018 1135 1140 1126 1137 0 +6.46(+0.57%)
Mar 23, 2018 1144 1147 1128 1130 0 -30.76(-2.65%)
Mar 22, 2018 1161 1174 1156 1161 0 +3.93(+0.34%)
Mar 21, 2018 1153 1167 1149 1157 0 +1.43(+0.12%)
Mar 20, 2018 1145 1161 1143 1156 0 +5.00(+0.43%)
Mar 19, 2018 1154 1157 1144 1151 0 -17.92(-1.53%)
Mar 16, 2018 1172 1174 1163 1169 0 -9.98(-0.85%)
Mar 15, 2018 1178 1182 1175 1179 0 +4.64(+0.40%)
Mar 14, 2018 1172 1180 1169 1174 0 +4.43(+0.38%)
Mar 13, 2018 1171 1180 1164 1170 0 -2.47(-0.21%)
Mar 12, 2018 1174 1177 1168 1172 0 +5.47(+0.47%)
Mar 09, 2018 1155 1170 1152 1167 0 +6.99(+0.60%)
Mar 08, 2018 1157 1162 1152 1160 0 -2.53(-0.22%)
Mar 07, 2018 1161 1164 1159 1162 0 -5.28(-0.45%)
Mar 06, 2018 1168 1172 1163 1167 0 -4.29(-0.37%)
Mar 05, 2018 1155 1173 1152 1172 0 +6.84(+0.59%)
Mar 02, 2018 1150 1169 1147 1165 0 +1.68(+0.14%)
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.