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 28, 2010 954.89 954.89 954.89 0 -13.15(-1.36%)
May 27, 2010 950.58 969.05 945.25 968.04 0 +43.82(+4.74%)
May 26, 2010 935.95 945.36 920.16 924.22 0 -13.10(-1.40%)
May 25, 2010 926.04 938.68 918.92 937.32 0 -14.81(-1.56%)
May 24, 2010 958.45 967.69 949.48 952.12 0 -22.45(-2.30%)
May 21, 2010 939.27 975.63 938.09 974.58 0 +15.69(+1.64%)
May 20, 2010 955.86 973.47 952.93 958.88 0 -36.06(-3.62%)
May 19, 2010 993.41 1002 978.84 994.95 0 -3.75(-0.38%)
May 18, 2010 1015 1018 992.16 998.69 0 -12.93(-1.28%)
May 17, 2010 1011 1014 989.01 1012 0 +6.07(+0.60%)
May 14, 2010 1005 1012 993.25 1006 0 -15.30(-1.50%)
May 13, 2010 1030 1040 1017 1021 0 -15.37(-1.48%)
May 12, 2010 1024 1041 1023 1036 0 +7.92(+0.77%)
May 11, 2010 1045 1050 1026 1028 0 -29.92(-2.83%)
May 10, 2010 1060 1063 1052 1058 0 +40.07(+3.94%)
May 07, 2010 1027 1031 987.95 1018 0 -11.12(-1.08%)
May 06, 2010 1029 1046 962.04 1029 0 -6.22(-0.60%)
May 05, 2010 1031 1041 1027 1035 0 +1.13(+0.11%)
May 04, 2010 1058 1058 1029 1034 0 -40.58(-3.78%)
May 03, 2010 1065 1077 1064 1075 0 +10.02(+0.94%)
Apr 30, 2010 1079 1084 1062 1065 0 -17.94(-1.66%)
Apr 29, 2010 1080 1089 1069 1083 0 +8.53(+0.79%)
Apr 28, 2010 1084 1087 1069 1074 0 -3.66(-0.34%)
Apr 27, 2010 1101 1105 1076 1078 0 -38.45(-3.44%)
Apr 26, 2010 1099 1118 1084 1116 0 +33.69(+3.11%)
Apr 23, 2010 1066 1087 1065 1083 0 +13.33(+1.25%)
Apr 22, 2010 1057 1070 1053 1069 0 -1.23(-0.11%)
Apr 21, 2010 1071 1078 1064 1071 0 -8.94(-0.83%)
Apr 20, 2010 1080 1089 1073 1080 0 -0.70(-0.06%)
Apr 19, 2010 1073 1083 1067 1080 0 -2.28(-0.21%)
Apr 16, 2010 1101 1101 1076 1083 0 -25.48(-2.30%)
Apr 15, 2010 1100 1112 1098 1108 0 +1.58(+0.14%)
Apr 14, 2010 1099 1109 1089 1106 0 +27.68(+2.57%)
Apr 13, 2010 1076 1082 1069 1079 0 +2.94(+0.27%)
Apr 12, 2010 1071 1082 1069 1076 0 -0.77(-0.07%)
Apr 09, 2010 1080 1083 1069 1077 0 -10.30(-0.95%)
Apr 08, 2010 1086 1096 1076 1087 0 -8.56(-0.78%)
Apr 07, 2010 1104 1108 1091 1095 0 -11.57(-1.05%)
Apr 06, 2010 1103 1109 1093 1107 0 +8.71(+0.79%)
Apr 05, 2010 1090 1107 1088 1098 0 +7.36(+0.67%)
Apr 01, 2010 1091 1091 1091 0 +18.17(+1.69%)
Mar 31, 2010 1081 1081 1067 1073 0 -8.20(-0.76%)
Mar 30, 2010 1079 1087 1074 1081 0 +5.01(+0.47%)
Mar 29, 2010 1075 1077 1067 1076 0 -0.21(-0.02%)
Mar 26, 2010 1074 1085 1071 1076 0 +8.80(+0.82%)
Mar 25, 2010 1073 1081 1066 1067 0 -1.89(-0.18%)
Mar 24, 2010 1069 1076 1066 1069 0 -5.16(-0.48%)
Mar 23, 2010 1065 1075 1059 1074 0 +2.38(+0.22%)
Mar 22, 2010 1052 1073 1051 1072 0 +14.87(+1.41%)
Mar 19, 2010 1062 1063 1049 1057 0 +10.01(+0.96%)
Mar 18, 2010 1050 1053 1042 1047 0 -21.76(-2.04%)
Mar 17, 2010 1070 1075 1066 1069 0 -3.70(-0.34%)
Mar 16, 2010 1072 1075 1061 1073 0 -6.15(-0.57%)
Mar 15, 2010 1073 1082 1072 1079 0 +28.71(+2.73%)
Mar 12, 2010 1051 1053 1045 1050 0 +0.52(+0.05%)
Mar 11, 2010 1044 1052 1039 1050 0 +6.96(+0.67%)
Mar 10, 2010 1035 1045 1031 1043 0 +13.56(+1.32%)
Mar 09, 2010 1028 1036 1025 1029 0 -4.60(-0.45%)
Mar 08, 2010 1034 1039 1029 1034 0 +2.71(+0.26%)
Mar 05, 2010 1014 1033 1011 1031 0 +34.32(+3.44%)
Mar 04, 2010 999.97 1001 989.67 996.63 0 -4.75(-0.47%)
Mar 03, 2010 1003 1010 995.56 1001 0 +4.89(+0.49%)
Mar 02, 2010 993.71 1004 990.08 996.49 0 +7.94(+0.80%)
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.