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 (%)
Jan 31, 2011 1404 1408 1396 1402 0 +10.16(+0.73%)
Jan 28, 2011 1422 1423 1387 1392 0 -57.82(-3.99%)
Jan 27, 2011 1446 1459 1438 1450 0 +19.78(+1.38%)
Jan 26, 2011 1432 1442 1426 1430 0 -4.18(-0.29%)
Jan 25, 2011 1430 1437 1423 1435 0 +1.19(+0.08%)
Jan 24, 2011 1420 1436 1418 1433 0 +17.78(+1.26%)
Jan 21, 2011 1422 1428 1413 1416 0 -12.34(-0.86%)
Jan 20, 2011 1429 1438 1416 1428 0 -22.22(-1.53%)
Jan 19, 2011 1459 1463 1447 1450 0 -8.72(-0.60%)
Jan 18, 2011 1459 1464 1451 1459 0 -9.64(-0.66%)
Jan 14, 2011 1468 1468 1468 0 +14.21(+0.98%)
Jan 13, 2011 1460 1466 1453 1454 0 +8.38(+0.58%)
Jan 12, 2011 1437 1450 1435 1446 0 +4.68(+0.32%)
Jan 11, 2011 1441 1444 1432 1441 0 -0.35(-0.02%)
Jan 10, 2011 1441 1446 1430 1442 0 +0.00(+0.00%)
Jan 07, 2011 1453 1455 1433 1442 0 -16.13(-1.11%)
Jan 06, 2011 1465 1468 1454 1458 0 -3.59(-0.25%)
Jan 05, 2011 1446 1468 1445 1461 0 -8.34(-0.57%)
Jan 04, 2011 1475 1478 1458 1470 0 -12.19(-0.82%)
Jan 03, 2011 1473 1484 1465 1482 0 +25.72(+1.77%)
Dec 31, 2010 1456 1471 1450 1456 0 +4.06(+0.28%)
Dec 30, 2010 1456 1464 1449 1452 0 -4.35(-0.30%)
Dec 29, 2010 1457 1464 1454 1456 0 -0.41(-0.03%)
Dec 28, 2010 1462 1465 1450 1457 0 -7.05(-0.48%)
Dec 27, 2010 1453 1472 1451 1464 0 +27.32(+1.90%)
Dec 23, 2010 1436 1446 1431 1437 0 -3.61(-0.25%)
Dec 22, 2010 1441 1445 1435 1440 0 +13.15(+0.92%)
Dec 21, 2010 1409 1431 1419 1427 0 +18.54(+1.32%)
Dec 20, 2010 1403 1413 1398 1408 0 -0.55(-0.04%)
Dec 17, 2010 1402 1412 1400 1409 0 -3.15(-0.22%)
Dec 16, 2010 1393 1417 1391 1412 0 +22.94(+1.65%)
Dec 15, 2010 1389 1397 1377 1389 0 -2.17(-0.16%)
Dec 14, 2010 1393 1401 1388 1391 0 -1.79(-0.13%)
Dec 10, 2010 1392 1398 1386 1393 0 -4.05(-0.29%)
Dec 09, 2010 1398 1406 1393 1397 0 +7.66(+0.55%)
Dec 08, 2010 1384 1392 1380 1390 0 +0.51(+0.04%)
Dec 07, 2010 1399 1405 1387 1389 0 -6.51(-0.47%)
Dec 06, 2010 1395 1400 1389 1396 0 -6.91(-0.49%)
Dec 03, 2010 1392 1404 1387 1402 0 +16.52(+1.19%)
Dec 02, 2010 1366 1390 1364 1386 0 +24.67(+1.81%)
Dec 01, 2010 1355 1368 1350 1361 0 +19.05(+1.42%)
Nov 30, 2010 1333 1349 1332 1342 0 -16.00(-1.18%)
Nov 29, 2010 1352 1361 1339 1358 0 +2.91(+0.21%)
Nov 26, 2010 1353 1364 1346 1355 0 -26.70(-1.93%)
Nov 24, 2010 1365 1382 1382 1382 0 +31.99(+2.37%)
Nov 23, 2010 1357 1358 1338 1350 0 -27.23(-1.98%)
Nov 22, 2010 1376 1382 1357 1377 0 +0.35(+0.03%)
Nov 19, 2010 1368 1378 1362 1377 0 -3.26(-0.24%)
Nov 18, 2010 1370 1386 1370 1380 0 +29.17(+2.16%)
Nov 17, 2010 1345 1358 1343 1351 0 +16.30(+1.22%)
Nov 16, 2010 1346 1348 1323 1335 0 -22.97(-1.69%)
Nov 15, 2010 1365 1370 1353 1358 0 +4.85(+0.36%)
Nov 12, 2010 1362 1370 1346 1353 0 -21.90(-1.59%)
Nov 11, 2010 1369 1377 1364 1375 0 -6.54(-0.47%)
Nov 10, 2010 1381 1391 1360 1381 0 +25.41(+1.87%)
Nov 09, 2010 1369 1375 1352 1356 0 -11.90(-0.87%)
Nov 08, 2010 1369 1374 1362 1368 0 -1.52(-0.11%)
Nov 05, 2010 1365 1372 1358 1369 0 +23.27(+1.73%)
Nov 04, 2010 1338 1350 1334 1346 0 +35.33(+2.70%)
Nov 03, 2010 1306 1315 1295 1311 0 +3.71(+0.28%)
Nov 02, 2010 1312 1316 1304 1307 0 +3.85(+0.30%)
Nov 01, 2010 1305 1317 1293 1303 0 -11.18(-0.85%)
Oct 29, 2010 1314 1325 1307 1314 0 -11.84(-0.89%)
Oct 28, 2010 1304 1333 1315 1326 0 +25.31(+1.95%)
Oct 27, 2010 1282 1302 1278 1301 0 -18.85(-1.43%)
Oct 25, 2010 1322 1329 1317 1320 0 +0.17(+0.01%)
Oct 22, 2010 1315 1323 1314 1319 0 +8.55(+0.65%)
Oct 21, 2010 1312 1324 1300 1311 0 -14.43(-1.09%)
Oct 20, 2010 1314 1333 1313 1325 0 +6.61(+0.50%)
Oct 19, 2010 1330 1337 1313 1319 0 -33.05(-2.44%)
Oct 18, 2010 1342 1355 1341 1352 0 +8.62(+0.64%)
Oct 15, 2010 1349 1351 1335 1343 0 -6.83(-0.51%)
Oct 14, 2010 1353 1357 1342 1350 0 +4.94(+0.37%)
Oct 13, 2010 1341 1353 1340 1345 0 +8.42(+0.63%)
Oct 12, 2010 1325 1340 1317 1337 0 +244.42(+22.38%)
Oct 11, 2010 1093 1099 1090 1092 0 -3.00(-0.27%)
Oct 08, 2010 1095 1099 1082 1095 0 +4.11(+0.38%)
Oct 07, 2010 1101 1102 1080 1091 0 -8.26(-0.75%)
Oct 06, 2010 1103 1108 1096 1099 0 -19.35(-1.73%)
Oct 05, 2010 1106 1124 1105 1119 0 +25.28(+2.31%)
Oct 04, 2010 1102 1103 1085 1093 0 -16.78(-1.51%)
Oct 01, 2010 1109 1117 1106 1110 0 +17.83(+1.63%)
Sep 30, 2010 1099 1106 1083 1092 0 -3.67(-0.33%)
Sep 29, 2010 1095 1101 1091 1096 0 +19.88(+1.85%)
Sep 28, 2010 1082 1084 1064 1076 0 +6.83(+0.64%)
Sep 27, 2010 1074 1076 1066 1069 0 +4.70(+0.44%)
Sep 24, 2010 1060 1069 1057 1065 0 +13.85(+1.32%)
Sep 23, 2010 1043 1060 1042 1051 0 -8.54(-0.81%)
Sep 22, 2010 1062 1068 1052 1059 0 -11.02(-1.03%)
Sep 21, 2010 1071 1083 1066 1070 0 +7.49(+0.70%)
Sep 20, 2010 1055 1065 1050 1063 0 +18.59(+1.78%)
Sep 17, 2010 1043 1051 1041 1044 0 -15.21(-1.44%)
Sep 15, 2010 1045 1060 1045 1060 0 +21.06(+2.03%)
Sep 14, 2010 1039 1048 1031 1038 0 -12.38(-1.18%)
Sep 13, 2010 1047 1054 1040 1051 0 +8.45(+0.81%)
Sep 10, 2010 1037 1044 1035 1042 0 +36.80(+3.66%)
Sep 09, 2010 1007 1011 999.64 1006 0 +17.98(+1.82%)
Sep 08, 2010 988.43 992.98 984.99 987.60 0 +1.14(+0.12%)
Sep 07, 2010 995.85 996.64 985.15 986.46 0 -11.48(-1.15%)
Sep 03, 2010 997.95 997.95 997.95 0 +16.32(+1.66%)
Sep 02, 2010 972.18 981.75 970.12 981.63 0 +1.44(+0.15%)
Sep 01, 2010 967.45 984.86 962.78 980.19 0 +25.13(+2.63%)
Aug 31, 2010 953.45 960.89 942.47 955.05 0 -17.26(-1.78%)
Aug 30, 2010 972.85 977.85 968.81 972.32 0 +5.79(+0.60%)
Aug 27, 2010 965.86 969.36 951.79 966.53 0 +18.27(+1.93%)
Aug 26, 2010 952.93 960.09 944.03 948.25 0 -0.84(-0.09%)
Aug 25, 2010 943.48 952.04 937.28 949.09 0 -8.59(-0.90%)
Aug 24, 2010 962.03 965.29 951.68 957.68 0 -4.43(-0.46%)
Aug 23, 2010 975.34 978.71 961.68 962.11 0 -18.10(-1.85%)
Aug 20, 2010 977.98 981.06 971.26 980.22 0 -6.96(-0.70%)
Aug 19, 2010 993.48 1002 973.20 987.17 0 +8.60(+0.88%)
Aug 18, 2010 979.02 984.63 973.46 978.58 0 -0.96(-0.10%)
Aug 17, 2010 971.85 985.64 971.71 979.53 0 +10.38(+1.07%)
Aug 16, 2010 964.61 972.26 955.84 969.15 0 +3.49(+0.36%)
Aug 13, 2010 964.99 971.95 959.39 965.65 0 -3.58(-0.37%)
Aug 12, 2010 962.18 971.62 959.88 969.23 0 +29.07(+3.09%)
Aug 11, 2010 951.82 955.49 938.47 940.16 0 -41.11(-4.19%)
Aug 10, 2010 977.74 987.20 972.35 981.27 0 -16.50(-1.65%)
Aug 09, 2010 989.43 998.45 985.00 997.77 0 +2.00(+0.20%)
Aug 06, 2010 994.70 1001 981.43 995.77 0 +1.88(+0.19%)
Aug 05, 2010 994.41 996.74 983.16 993.88 0 -1.29(-0.13%)
Aug 04, 2010 997.35 998.55 989.21 995.18 0 -18.50(-1.83%)
Aug 03, 2010 1012 1021 1008 1014 0 -10.52(-1.03%)
Aug 02, 2010 1018 1027 1005 1024 0 +25.00(+2.50%)
Jul 30, 2010 998.08 1002 988.93 999.20 0 +2.43(+0.24%)
Jul 29, 2010 1003 1011 991.59 996.78 0 +24.02(+2.47%)
Jul 28, 2010 977.01 979.64 966.70 972.76 0 +13.20(+1.38%)
Jul 27, 2010 947.32 968.95 944.03 959.55 0 +16.15(+1.71%)
Jul 26, 2010 933.99 944.06 929.60 943.40 0 +14.92(+1.61%)
Jul 23, 2010 916.43 932.45 911.85 928.48 0 +22.07(+2.43%)
Jul 22, 2010 898.95 912.02 898.09 906.41 0 +21.89(+2.48%)
Jul 21, 2010 898.06 899.76 880.60 884.52 0 -13.62(-1.52%)
Jul 20, 2010 880.62 898.67 879.20 898.14 0 +9.48(+1.07%)
Jul 19, 2010 879.49 891.75 878.24 888.66 0 +8.60(+0.98%)
Jul 16, 2010 880.48 906.21 879.61 880.06 0 -41.71(-4.53%)
Jul 15, 2010 919.05 923.84 912.19 921.77 0 -8.59(-0.92%)
Jul 14, 2010 928.78 933.41 924.59 930.36 0 +11.73(+1.28%)
Jul 13, 2010 911.67 921.82 908.51 918.63 0 +11.27(+1.24%)
Jul 12, 2010 903.27 909.48 897.50 907.36 0 -3.89(-0.43%)
Jul 09, 2010 910.62 913.64 901.38 911.25 0 +4.24(+0.47%)
Jul 08, 2010 904.55 908.25 894.78 907.01 0 +7.31(+0.81%)
Jul 07, 2010 887.39 900.90 884.71 899.70 0 +18.44(+2.09%)
Jul 06, 2010 884.86 899.12 873.92 881.26 0 +17.72(+2.05%)
Jul 02, 2010 863.98 871.86 858.57 863.54 0 +2.39(+0.28%)
Jul 01, 2010 856.38 867.91 855.13 861.15 0 -6.37(-0.73%)
Jun 30, 2010 863.07 881.65 862.82 867.52 0 -3.77(-0.43%)
Jun 29, 2010 890.24 891.08 866.83 871.29 0 -42.51(-4.65%)
Jun 25, 2010 911.88 919.05 905.34 913.80 0 -19.18(-2.06%)
Jun 24, 2010 947.43 948.75 927.33 932.99 0 -10.59(-1.12%)
Jun 23, 2010 946.44 952.96 936.06 943.58 0 -11.52(-1.21%)
Jun 22, 2010 963.90 977.97 953.69 955.10 0 -31.45(-3.19%)
Jun 21, 2010 987.78 993.85 980.26 986.55 0 +13.94(+1.43%)
Jun 18, 2010 971.49 977.03 968.41 972.61 0 -3.55(-0.36%)
Jun 17, 2010 977.88 982.55 967.67 976.16 0 -8.65(-0.88%)
Jun 16, 2010 979.19 988.21 975.50 984.81 0 +15.33(+1.58%)
Jun 15, 2010 958.10 970.48 953.53 969.48 0 +14.18(+1.48%)
Jun 14, 2010 960.86 965.95 951.25 955.30 0 +5.12(+0.54%)
Jun 11, 2010 931.28 951.67 930.35 950.18 0 +6.19(+0.66%)
Jun 10, 2010 937.89 945.84 933.58 943.99 0 +18.30(+1.98%)
Jun 09, 2010 927.77 945.30 923.51 925.69 0 -14.05(-1.49%)
Jun 08, 2010 934.26 941.27 920.78 939.74 0 +13.81(+1.49%)
Jun 07, 2010 938.49 945.51 923.30 925.93 0 -28.19(-2.95%)
Jun 04, 2010 954.32 964.18 949.88 954.12 0 -23.70(-2.42%)
Jun 03, 2010 966.79 979.40 964.51 977.82 0 +11.93(+1.24%)
Jun 02, 2010 946.98 967.45 942.48 965.88 0 +19.74(+2.09%)
Jun 01, 2010 946.14 963.83 944.26 946.15 0 -8.74(-0.92%)
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%)
Mar 01, 2010 978.47 990.54 977.96 988.55 0 +15.94(+1.64%)
Feb 26, 2010 971.52 976.07 965.41 972.61 0 -1.35(-0.14%)
Feb 25, 2010 960.18 975.19 960.00 973.97 0 +4.33(+0.45%)
Feb 24, 2010 966.90 974.98 964.98 969.64 0 -3.92(-0.40%)
Feb 23, 2010 986.40 987.41 971.88 973.55 0 -14.65(-1.48%)
Feb 22, 2010 984.14 990.47 980.96 988.21 0 +24.27(+2.52%)
Feb 19, 2010 959.16 968.18 954.05 963.94 0 -4.77(-0.49%)
Feb 18, 2010 964.87 969.46 958.83 968.71 0 +5.36(+0.56%)
Feb 17, 2010 955.72 965.94 954.80 963.35 0 +23.30(+2.48%)
Feb 16, 2010 937.32 941.98 926.76 940.04 0 +11.56(+1.25%)
Feb 12, 2010 928.48 928.48 928.48 0 -7.81(-0.83%)
Feb 11, 2010 924.78 937.48 921.39 936.29 0 +7.36(+0.79%)
Feb 10, 2010 931.25 935.45 920.05 928.92 0 -2.42(-0.26%)
Feb 09, 2010 926.97 934.65 919.70 931.34 0 +18.88(+2.07%)
Feb 08, 2010 921.34 929.37 911.28 912.46 0 -14.97(-1.61%)
Feb 05, 2010 924.99 933.04 912.35 927.43 0 -8.34(-0.89%)
Feb 04, 2010 944.15 950.59 932.69 935.76 0 -18.19(-1.91%)
Feb 03, 2010 946.93 957.21 944.48 953.95 0 +1.72(+0.18%)
Feb 02, 2010 931.29 954.63 929.88 952.23 0 +25.49(+2.75%)
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.