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, 2012 1034 1037 1026 1032 0 -10.22(-0.98%)
May 30, 2012 1051 1052 1040 1042 0 -17.72(-1.67%)
May 29, 2012 1059 1064 1046 1060 0 +16.63(+1.59%)
May 25, 2012 1043 1043 1043 0 +11.37(+1.10%)
May 24, 2012 1036 1040 1025 1032 0 -22.24(-2.11%)
May 23, 2012 1053 1055 1042 1054 0 -23.94(-2.22%)
May 22, 2012 1078 1084 1072 1078 0 -11.97(-1.10%)
May 21, 2012 1078 1092 1077 1090 0 +16.30(+1.52%)
May 18, 2012 1078 1089 1072 1074 0 -15.58(-1.43%)
May 17, 2012 1086 1098 1087 1089 0 +4.25(+0.39%)
May 16, 2012 1080 1095 1084 1085 0 -12.72(-1.16%)
May 15, 2012 1096 1110 1094 1098 0 -15.37(-1.38%)
May 14, 2012 1117 1122 1112 1113 0 -15.69(-1.39%)
May 11, 2012 1129 1136 1127 1129 0 -4.13(-0.36%)
May 10, 2012 1139 1143 1131 1133 0 -3.41(-0.30%)
May 09, 2012 1135 1141 1128 1136 0 -12.32(-1.07%)
May 08, 2012 1150 1153 1140 1149 0 -13.67(-1.18%)
May 07, 2012 1153 1165 1153 1162 0 +12.75(+1.11%)
May 04, 2012 1150 1154 1146 1149 0 -9.15(-0.79%)
May 03, 2012 1166 1167 1156 1159 0 -8.37(-0.72%)
May 02, 2012 1166 1171 1161 1167 0 -15.85(-1.34%)
May 01, 2012 1178 1187 1178 1183 0 +4.83(+0.41%)
Apr 30, 2012 1182 1184 1175 1178 0 -2.98(-0.25%)
Apr 27, 2012 1184 1189 1179 1181 0 -14.07(-1.18%)
Apr 26, 2012 1190 1201 1187 1195 0 -20.00(-1.65%)
Apr 25, 2012 1208 1217 1207 1215 0 +11.18(+0.93%)
Apr 24, 2012 1201 1209 1198 1204 0 +11.98(+1.01%)
Apr 23, 2012 1191 1195 1185 1192 0 -6.42(-0.54%)
Apr 20, 2012 1195 1205 1193 1198 0 -2.04(-0.17%)
Apr 19, 2012 1204 1210 1195 1200 0 -7.27(-0.60%)
Apr 18, 2012 1203 1212 1203 1208 0 +1.68(+0.14%)
Apr 17, 2012 1198 1209 1198 1206 0 +15.87(+1.33%)
Apr 16, 2012 1197 1201 1188 1190 0 -8.83(-0.74%)
Apr 13, 2012 1205 1210 1198 1199 0 -11.30(-0.93%)
Apr 12, 2012 1198 1212 1196 1210 0 +7.55(+0.63%)
Apr 11, 2012 1200 1206 1195 1203 0 +16.94(+1.43%)
Apr 10, 2012 1202 1206 1184 1186 0 -22.47(-1.86%)
Apr 09, 2012 1208 1213 1204 1208 0 -16.89(-1.38%)
Apr 05, 2012 1223 1230 1219 1225 0 +5.18(+0.42%)
Apr 04, 2012 1222 1229 1212 1220 0 -32.38(-2.59%)
Apr 03, 2012 1260 1261 1247 1252 0 -6.10(-0.48%)
Apr 02, 2012 1249 1265 1247 1258 0 +11.02(+0.88%)
Mar 30, 2012 1249 1252 1245 1247 0 +0.29(+0.02%)
Mar 29, 2012 1247 1250 1240 1247 0 -2.38(-0.19%)
Mar 28, 2012 1256 1257 1245 1249 0 -9.77(-0.78%)
Mar 27, 2012 1264 1267 1258 1259 0 +12.29(+0.99%)
Mar 26, 2012 1242 1249 1236 1247 0 +12.58(+1.02%)
Mar 23, 2012 1229 1237 1225 1234 0 +3.37(+0.27%)
Mar 22, 2012 1228 1235 1224 1231 0 +1.55(+0.13%)
Mar 21, 2012 1231 1234 1226 1229 0 -6.08(-0.49%)
Mar 20, 2012 1234 1239 1229 1236 0 -10.15(-0.81%)
Mar 19, 2012 1244 1249 1241 1246 0 -5.01(-0.40%)
Mar 16, 2012 1255 1260 1248 1251 0 +9.27(+0.75%)
Mar 15, 2012 1239 1246 1235 1241 0 +31.91(+2.64%)
Mar 14, 2012 1215 1219 1207 1210 0 +3.63(+0.30%)
Mar 13, 2012 1192 1207 1190 1206 0 +2.12(+0.18%)
Mar 12, 2012 1204 1211 1202 1204 0 -24.63(-2.01%)
Mar 09, 2012 1221 1232 1221 1228 0 +4.63(+0.38%)
Mar 08, 2012 1218 1228 1217 1224 0 +21.52(+1.79%)
Mar 07, 2012 1199 1206 1198 1202 0 +8.75(+0.73%)
Mar 06, 2012 1200 1201 1189 1193 0 -18.99(-1.57%)
Mar 05, 2012 1218 1220 1206 1212 0 -7.49(-0.61%)
Mar 02, 2012 1216 1224 1216 1220 0 -4.78(-0.39%)
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.