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 30, 2009 893.08 896.13 864.50 872.38 0 -19.91(-2.23%)
Oct 29, 2009 885.14 895.00 882.18 892.29 0 +30.75(+3.57%)
Oct 28, 2009 874.09 876.05 859.26 861.53 0 -21.25(-2.41%)
Oct 27, 2009 896.34 901.18 876.33 882.78 0 -19.21(-2.13%)
Oct 26, 2009 913.55 921.56 896.82 901.99 0 -3.52(-0.39%)
Oct 23, 2009 912.19 912.85 901.24 905.51 0 -22.74(-2.45%)
Oct 22, 2009 920.78 930.24 913.88 928.25 0 +18.07(+1.98%)
Oct 21, 2009 912.54 924.06 909.59 910.19 0 -6.35(-0.69%)
Oct 20, 2009 910.80 919.65 910.74 916.54 0 +6.06(+0.67%)
Oct 19, 2009 905.41 914.57 902.40 910.48 0 +11.40(+1.27%)
Oct 16, 2009 899.75 901.51 892.55 899.07 0 -10.45(-1.15%)
Oct 15, 2009 905.16 911.30 903.21 909.52 0 +1.22(+0.13%)
Oct 14, 2009 899.42 909.09 897.12 908.30 0 +7.95(+0.88%)
Oct 13, 2009 902.45 907.44 894.60 900.35 0 -0.97(-0.11%)
Oct 12, 2009 903.33 906.57 892.38 901.32 0 +6.73(+0.75%)
Oct 09, 2009 891.47 899.67 889.49 894.60 0 +2.99(+0.34%)
Oct 08, 2009 895.64 896.49 887.59 891.60 0 +15.45(+1.76%)
Oct 07, 2009 880.27 880.75 871.65 876.15 0 -6.94(-0.79%)
Oct 06, 2009 883.30 889.96 877.09 883.09 0 -1.89(-0.21%)
Oct 05, 2009 870.88 887.49 870.31 884.98 0 +4.92(+0.56%)
Oct 02, 2009 881.14 888.12 875.10 880.06 0 -12.77(-1.43%)
Oct 01, 2009 915.76 917.93 890.62 892.83 0 -35.39(-3.81%)
Sep 30, 2009 935.17 938.73 919.29 928.22 0 -1.89(-0.20%)
Sep 29, 2009 932.97 942.22 927.50 930.11 0 -12.30(-1.31%)
Sep 28, 2009 929.83 946.14 926.45 942.41 0 +12.05(+1.30%)
Sep 25, 2009 934.80 944.68 928.37 930.36 0 -8.61(-0.92%)
Sep 24, 2009 950.06 955.40 933.00 938.96 0 +6.00(+0.64%)
Sep 23, 2009 942.67 950.16 932.54 932.97 0 -9.40(-1.00%)
Sep 22, 2009 939.74 946.70 938.95 942.37 0 +9.95(+1.07%)
Sep 21, 2009 930.72 939.56 925.67 932.42 0 -9.95(-1.06%)
Sep 18, 2009 949.69 950.66 938.64 942.37 0 +3.66(+0.39%)
Sep 17, 2009 940.74 948.22 933.46 938.71 0 -10.27(-1.08%)
Sep 16, 2009 954.11 966.48 946.45 948.98 0 +23.33(+2.52%)
Sep 15, 2009 909.89 929.59 909.34 925.65 0 +21.58(+2.39%)
Sep 14, 2009 896.77 906.11 879.79 904.07 0 -9.63(-1.05%)
Sep 11, 2009 913.39 922.18 911.60 913.71 0 -2.59(-0.28%)
Sep 10, 2009 905.09 918.04 899.67 916.29 0 +20.33(+2.27%)
Sep 09, 2009 888.09 901.79 879.95 895.96 0 -5.47(-0.61%)
Sep 08, 2009 900.22 908.26 896.03 901.43 0 +13.21(+1.49%)
Sep 04, 2009 888.23 888.23 888.23 0 +12.69(+1.45%)
Sep 03, 2009 875.40 877.77 865.94 875.54 0 -0.80(-0.09%)
Sep 02, 2009 879.70 883.40 871.17 876.34 0 -5.88(-0.67%)
Sep 01, 2009 896.43 904.67 880.93 882.22 0 -8.31(-0.93%)
Aug 31, 2009 891.56 893.66 883.30 890.53 0 -27.13(-2.96%)
Aug 28, 2009 915.95 923.88 911.48 917.66 0 +10.68(+1.18%)
Aug 27, 2009 904.96 909.35 895.98 906.98 0 -271.37(-23.03%)
Aug 26, 2009 906.53 1183 1168 1178 0 -2.07(-0.18%)
Aug 25, 2009 909.29 1186 1174 1180 0 +274.29(+30.27%)
Aug 24, 2009 902.46 910.11 899.93 906.13 0 +25.63(+2.91%)
Aug 21, 2009 872.24 884.53 869.39 880.50 0 -259.22(-22.74%)
Aug 20, 2009 858.30 1142 1125 1140 0 +298.06(+35.41%)
Aug 19, 2009 833.96 847.60 828.04 841.66 0 -261.49(-23.70%)
Aug 18, 2009 823.66 1106 1073 1103 0 +35.96(+3.37%)
Aug 17, 2009 806.00 1077 1063 1067 0 -26.62(-2.43%)
Aug 14, 2009 838.98 1108 1088 1094 0 -8.71(-0.79%)
Aug 13, 2009 1104 1106 1092 1103 0 +2.99(+0.27%)
Aug 12, 2009 823.55 1106 1086 1100 0 +7.16(+0.66%)
Aug 11, 2009 828.30 1099 1091 1092 0 -4.85(-0.44%)
Aug 10, 2009 824.06 1103 1092 1097 0 +1.49(+0.14%)
Aug 07, 2009 824.80 1109 1093 1096 0 +3.37(+0.31%)
Aug 06, 2009 825.62 1099 1086 1092 0 -5.85(-0.53%)
Aug 05, 2009 828.12 1103 1090 1098 0 -11.47(-1.03%)
Aug 04, 2009 840.08 1113 1102 1110 0 -7.20(-0.64%)
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.