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 29, 2020 862.33 870.76 856.68 863.26 0 -20.35(-2.30%)
May 28, 2020 881.72 894.03 878.24 883.62 0 +11.58(+1.33%)
May 27, 2020 867.59 878.38 860.74 872.03 0 +21.18(+2.49%)
May 26, 2020 845.04 859.21 844.10 850.85 0 +5.33(+0.63%)
May 22, 2020 848.69 849.80 838.78 845.52 0 -6.82(-0.80%)
May 21, 2020 858.08 863.10 850.41 852.34 0 -11.87(-1.37%)
May 20, 2020 861.27 869.49 861.24 864.21 0 +5.13(+0.60%)
May 19, 2020 869.42 875.05 856.00 859.08 0 -18.90(-2.15%)
May 18, 2020 879.35 886.85 864.48 877.98 0 +10.35(+1.19%)
May 15, 2020 860.22 873.59 859.43 867.63 0 +9.79(+1.14%)
May 14, 2020 840.78 861.04 834.09 857.84 0 -9.58(-1.10%)
May 13, 2020 863.31 878.96 852.83 867.42 0 -11.28(-1.28%)
May 12, 2020 880.58 894.58 873.75 878.70 0 -15.83(-1.77%)
May 11, 2020 880.85 901.11 873.99 894.53 0 -7.64(-0.85%)
May 08, 2020 885.02 902.70 884.19 902.17 0 +20.10(+2.28%)
May 07, 2020 876.06 884.84 867.71 882.07 0 +8.21(+0.94%)
May 06, 2020 863.65 881.91 861.07 873.86 0 -0.26(-0.03%)
May 05, 2020 855.33 889.58 854.85 874.12 0 +5.63(+0.65%)
May 04, 2020 880.57 881.35 850.68 868.50 0 +2.36(+0.27%)
May 01, 2020 872.34 880.81 859.35 866.14 0 -22.02(-2.48%)
Apr 30, 2020 899.52 912.78 882.41 888.16 0 -19.77(-2.18%)
Apr 29, 2020 885.03 914.18 881.57 907.93 0 +15.78(+1.77%)
Apr 28, 2020 896.84 904.40 888.43 892.15 0 +0.50(+0.06%)
Apr 27, 2020 894.51 898.96 883.17 891.65 0 +25.72(+2.97%)
Apr 24, 2020 863.43 868.17 856.37 865.94 0 +8.96(+1.05%)
Apr 23, 2020 850.68 873.69 840.98 856.97 0 -8.05(-0.93%)
Apr 22, 2020 863.94 872.61 844.12 865.02 0 -5.84(-0.67%)
Apr 21, 2020 876.55 888.22 868.37 870.87 0 -22.55(-2.52%)
Apr 20, 2020 913.63 922.76 892.09 893.41 0 -4.40(-0.49%)
Apr 17, 2020 902.20 904.58 887.24 897.82 0 +0.97(+0.11%)
Apr 16, 2020 905.43 906.48 881.85 896.85 0 -3.12(-0.35%)
Apr 15, 2020 907.30 915.09 895.26 899.97 0 -12.60(-1.38%)
Apr 14, 2020 899.17 922.04 894.56 912.57 0 -6.87(-0.75%)
Apr 13, 2020 930.37 934.30 906.05 919.44 0 +14.79(+1.64%)
Apr 09, 2020 911.60 923.00 899.83 904.64 0 -24.39(-2.63%)
Apr 08, 2020 934.31 942.78 914.43 929.04 0 -12.24(-1.30%)
Apr 07, 2020 979.89 983.72 940.03 941.28 0 -34.49(-3.54%)
Apr 06, 2020 952.48 979.92 951.27 975.77 0 +63.03(+6.91%)
Apr 03, 2020 917.03 933.00 907.92 912.75 0 -6.10(-0.66%)
Apr 02, 2020 916.84 938.37 909.74 918.84 0 +22.82(+2.55%)
Apr 01, 2020 918.05 918.87 890.16 896.02 0 -23.50(-2.56%)
Mar 31, 2020 925.09 931.64 906.27 919.52 0 -16.30(-1.74%)
Mar 30, 2020 922.86 939.50 911.29 935.82 0 +53.22(+6.03%)
Mar 27, 2020 886.84 897.17 859.35 882.60 0 -4.95(-0.56%)
Mar 26, 2020 854.01 917.38 853.52 887.55 0 +21.74(+2.51%)
Mar 25, 2020 878.85 886.35 840.83 865.82 0 -4.20(-0.48%)
Mar 24, 2020 867.25 880.39 844.17 870.02 0 +48.17(+5.86%)
Mar 23, 2020 850.96 852.61 810.13 821.85 0 -43.80(-5.06%)
Mar 20, 2020 839.92 898.10 823.16 865.65 0 -6.50(-0.75%)
Mar 19, 2020 910.16 925.44 855.20 872.15 0 -73.25(-7.75%)
Mar 18, 2020 883.32 970.43 869.08 945.40 0 +81.78(+9.47%)
Mar 17, 2020 813.40 876.90 805.22 863.62 0 +86.92(+11.19%)
Mar 16, 2020 748.59 802.39 743.65 776.70 0 -40.67(-4.98%)
Mar 13, 2020 832.63 833.00 785.00 817.37 0 +6.58(+0.81%)
Mar 12, 2020 861.92 864.76 802.29 810.79 0 -99.66(-10.95%)
Mar 11, 2020 920.81 936.30 901.27 910.46 0 -19.70(-2.12%)
Mar 10, 2020 939.97 941.15 910.44 930.16 0 -1.11(-0.12%)
Mar 09, 2020 944.48 964.77 924.26 931.27 0 -58.11(-5.87%)
Mar 06, 2020 991.41 995.33 980.07 989.38 0 -14.25(-1.42%)
Mar 05, 2020 988.15 1005 987.30 1004 0 -8.69(-0.86%)
Mar 04, 2020 1005 1013 998.59 1012 0 +11.20(+1.12%)
Mar 03, 2020 998.72 1016 990.46 1001 0 -12.66(-1.25%)
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.