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, 2017 1185 1189 1176 1187 0 +6.57(+0.56%)
Oct 30, 2017 1179 1187 1176 1180 0 -3.27(-0.28%)
Oct 27, 2017 1177 1184 1174 1183 0 +17.03(+1.46%)
Oct 26, 2017 1163 1169 1161 1166 0 +18.16(+1.58%)
Oct 25, 2017 1134 1150 1131 1148 0 -11.31(-0.98%)
Oct 24, 2017 1156 1165 1150 1160 0 +22.00(+1.93%)
Oct 23, 2017 1138 1140 1136 1138 0 +3.63(+0.32%)
Oct 20, 2017 1130 1135 1127 1134 0 -0.20(-0.02%)
Oct 19, 2017 1132 1136 1129 1134 0 -1.37(-0.12%)
Oct 18, 2017 1134 1138 1131 1136 0 +2.92(+0.26%)
Oct 17, 2017 1132 1134 1130 1133 0 -4.18(-0.37%)
Oct 16, 2017 1142 1144 1135 1137 0 +4.04(+0.36%)
Oct 13, 2017 1132 1135 1131 1133 0 +10.09(+0.90%)
Oct 12, 2017 1121 1124 1120 1123 0 +2.47(+0.22%)
Oct 11, 2017 1121 1123 1119 1120 0 +7.16(+0.64%)
Oct 10, 2017 1109 1115 1108 1113 0 +7.02(+0.63%)
Oct 09, 2017 1109 1112 1106 1106 0 +2.24(+0.20%)
Oct 06, 2017 1102 1105 1099 1104 0 -2.84(-0.26%)
Oct 05, 2017 1108 1109 1103 1107 0 +1.81(+0.16%)
Oct 04, 2017 1104 1106 1101 1105 0 +3.31(+0.30%)
Oct 03, 2017 1102 1103 1098 1101 0 +6.99(+0.64%)
Oct 02, 2017 1090 1096 1089 1094 0 -0.62(-0.06%)
Sep 29, 2017 1100 1101 1090 1095 0 +3.49(+0.32%)
Sep 28, 2017 1092 1095 1090 1092 0 -1.50(-0.14%)
Sep 27, 2017 1092 1097 1089 1093 0 +1.02(+0.09%)
Sep 26, 2017 1091 1095 1089 1092 0 +0.89(+0.08%)
Sep 25, 2017 1091 1092 1088 1091 0 -0.23(-0.02%)
Sep 22, 2017 1089 1095 1086 1091 0 -0.06(-0.01%)
Sep 21, 2017 1093 1094 1089 1092 0 -5.30(-0.48%)
Sep 20, 2017 1103 1104 1094 1097 0 -5.02(-0.46%)
Sep 19, 2017 1098 1103 1095 1102 0 -3.28(-0.30%)
Sep 18, 2017 1108 1109 1100 1105 0 +2.57(+0.23%)
Sep 15, 2017 1097 1103 1097 1103 0 +6.36(+0.58%)
Sep 14, 2017 1095 1099 1092 1096 0 +1.98(+0.18%)
Sep 13, 2017 1098 1099 1092 1094 0 -0.94(-0.09%)
Sep 12, 2017 1096 1098 1093 1095 0 -5.08(-0.46%)
Sep 11, 2017 1098 1103 1097 1100 0 +3.10(+0.28%)
Sep 08, 2017 1098 1101 1093 1097 0 -8.23(-0.74%)
Sep 07, 2017 1106 1111 1102 1105 0 -3.13(-0.28%)
Sep 06, 2017 1105 1112 1104 1108 0 +9.02(+0.82%)
Sep 05, 2017 1103 1105 1096 1099 0 -10.27(-0.93%)
Sep 01, 2017 1107 1112 1105 1110 0 -1.88(-0.17%)
Aug 31, 2017 1107 1113 1106 1112 0 -3.11(-0.28%)
Aug 30, 2017 1107 1117 1104 1115 0 +18.54(+1.69%)
Aug 29, 2017 1093 1099 1092 1096 0 +2.20(+0.20%)
Aug 28, 2017 1097 1097 1093 1094 0 -2.49(-0.23%)
Aug 25, 2017 1094 1100 1094 1096 0 +7.84(+0.72%)
Aug 24, 2017 1088 1091 1086 1089 0 -6.49(-0.59%)
Aug 23, 2017 1096 1097 1094 1095 0 +1.53(+0.14%)
Aug 22, 2017 1087 1095 1087 1094 0 -3.43(-0.31%)
Aug 21, 2017 1096 1099 1093 1097 0 -8.62(-0.78%)
Aug 18, 2017 1107 1110 1104 1106 0 -0.11(-0.01%)
Aug 17, 2017 1109 1115 1104 1106 0 -2.57(-0.23%)
Aug 16, 2017 1103 1109 1102 1108 0 +8.03(+0.73%)
Aug 15, 2017 1100 1102 1097 1100 0 +14.86(+1.37%)
Aug 14, 2017 1079 1092 1078 1085 0 +12.87(+1.20%)
Aug 11, 2017 1071 1079 1064 1073 0 -0.93(-0.09%)
Aug 10, 2017 1084 1085 1072 1073 0 -13.21(-1.22%)
Aug 09, 2017 1086 1089 1082 1087 0 +2.43(+0.22%)
Aug 08, 2017 1084 1088 1083 1084 0 +0.86(+0.08%)
Aug 07, 2017 1082 1084 1079 1083 0 -5.08(-0.47%)
Aug 04, 2017 1087 1089 1084 1088 0 -2.84(-0.26%)
Aug 03, 2017 1092 1094 1089 1091 0 -1.97(-0.18%)
Aug 02, 2017 1098 1099 1091 1093 0 -0.14(-0.01%)
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.