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 (%)
Oct 31, 2019 993.15 995.03 986.27 990.99 0 -3.22(-0.32%)
Oct 30, 2019 983.78 994.85 982.44 994.21 0 +12.62(+1.29%)
Oct 29, 2019 980.79 985.12 978.37 981.60 0 +13.04(+1.35%)
Oct 28, 2019 974.51 981.90 962.44 968.56 0 -27.43(-2.75%)
Oct 25, 2019 985.89 998.36 984.44 995.99 0 -1.69(-0.17%)
Oct 24, 2019 1002 1002 994.22 997.68 0 +3.08(+0.31%)
Oct 23, 2019 991.30 995.12 989.80 994.60 0 +6.92(+0.70%)
Oct 22, 2019 987.85 991.99 985.73 987.67 0 +2.31(+0.23%)
Oct 21, 2019 977.84 989.48 975.11 985.37 0 +19.71(+2.04%)
Oct 18, 2019 963.24 967.28 961.82 965.66 0 -19.12(-1.94%)
Oct 17, 2019 979.36 985.79 979.15 984.78 0 +1.32(+0.13%)
Oct 16, 2019 977.54 985.22 975.17 983.46 0 -1.59(-0.16%)
Oct 15, 2019 982.88 987.07 980.97 985.04 0 +10.68(+1.10%)
Oct 14, 2019 968.73 981.84 967.07 974.36 0 -5.30(-0.54%)
Oct 11, 2019 966.56 983.86 966.23 979.66 0 +13.26(+1.37%)
Oct 10, 2019 964.21 969.77 963.06 966.40 0 +0.57(+0.06%)
Oct 09, 2019 964.76 969.55 962.72 965.83 0 +4.06(+0.42%)
Oct 08, 2019 966.54 970.18 960.63 961.77 0 -6.80(-0.70%)
Oct 07, 2019 964.59 971.57 963.96 968.57 0 -10.16(-1.04%)
Oct 04, 2019 970.57 980.30 969.22 978.73 0 +6.81(+0.70%)
Oct 03, 2019 970.05 974.68 966.70 971.92 0 -10.23(-1.04%)
Oct 02, 2019 981.16 984.64 976.73 982.15 0 +0.90(+0.09%)
Oct 01, 2019 987.32 996.44 980.80 981.25 0 -2.59(-0.26%)
Sep 30, 2019 996.80 998.01 975.36 983.84 0 -4.61(-0.47%)
Sep 27, 2019 990.92 995.68 987.66 988.45 0 +1.06(+0.11%)
Sep 26, 2019 985.12 993.16 982.03 987.39 0 +1.90(+0.19%)
Sep 25, 2019 986.80 992.55 978.23 985.49 0 +7.73(+0.79%)
Sep 24, 2019 980.05 985.15 975.15 977.75 0 -14.62(-1.47%)
Sep 23, 2019 989.25 992.95 987.37 992.37 0 -2.15(-0.22%)
Sep 20, 2019 999.69 1004 991.35 994.52 0 -2.78(-0.28%)
Sep 19, 2019 999.36 1001 996.16 997.30 0 +2.39(+0.24%)
Sep 18, 2019 999.34 1002 989.33 994.91 0 -3.17(-0.32%)
Sep 17, 2019 994.06 999.40 992.50 998.08 0 +4.11(+0.41%)
Sep 16, 2019 995.54 997.05 992.24 993.97 0 -4.39(-0.44%)
Sep 13, 2019 997.55 999.49 993.87 998.36 0 +3.72(+0.37%)
Sep 12, 2019 995.43 996.94 987.52 994.64 0 +4.74(+0.48%)
Sep 11, 2019 987.55 991.94 983.93 989.90 0 +13.97(+1.43%)
Sep 10, 2019 976.58 978.04 973.65 975.93 0 +11.57(+1.20%)
Sep 09, 2019 962.41 968.10 958.05 964.35 0 +0.15(+0.02%)
Sep 06, 2019 964.43 968.47 961.63 964.20 0 +0.08(+0.01%)
Sep 05, 2019 963.38 967.67 956.46 964.12 0 +7.44(+0.78%)
Sep 04, 2019 957.37 960.56 950.93 956.68 0 +1.00(+0.10%)
Sep 03, 2019 959.05 959.14 953.11 955.67 0 +0.26(+0.03%)
Aug 30, 2019 957.97 959.58 951.55 955.41 0 +1.22(+0.13%)
Aug 29, 2019 943.69 956.86 942.64 954.19 0 +4.32(+0.45%)
Aug 28, 2019 940.31 953.69 939.80 949.88 0 -0.08(-0.01%)
Aug 27, 2019 948.79 956.69 943.92 949.96 0 +4.99(+0.53%)
Aug 26, 2019 944.10 948.65 941.54 944.97 0 +0.30(+0.03%)
Aug 23, 2019 950.98 957.36 943.96 944.67 0 -11.49(-1.20%)
Aug 22, 2019 961.32 961.75 954.61 956.16 0 +3.35(+0.35%)
Aug 21, 2019 953.94 956.29 951.97 952.81 0 +1.00(+0.10%)
Aug 20, 2019 956.89 958.46 950.62 951.81 0 -3.98(-0.42%)
Aug 19, 2019 953.92 960.11 952.99 955.79 0 -4.93(-0.51%)
Aug 16, 2019 955.83 962.87 955.06 960.73 0 +14.95(+1.58%)
Aug 15, 2019 950.08 952.58 942.96 945.78 0 -14.32(-1.49%)
Aug 14, 2019 964.62 970.44 954.32 960.10 0 -19.60(-2.00%)
Aug 13, 2019 976.93 988.33 975.65 979.70 0 -5.65(-0.57%)
Aug 12, 2019 986.12 989.06 978.52 985.35 0 -2.59(-0.26%)
Aug 09, 2019 993.47 997.53 984.97 987.94 0 -37.73(-3.68%)
Aug 08, 2019 1010 1027 1010 1026 0 +7.41(+0.73%)
Aug 07, 2019 1010 1022 1007 1018 0 +4.43(+0.44%)
Aug 06, 2019 1018 1020 1005 1014 0 +5.68(+0.56%)
Aug 05, 2019 1013 1019 1004 1008 0 -26.00(-2.51%)
Aug 02, 2019 1035 1038 1027 1034 0 +1.38(+0.13%)
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.