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 (%)
Nov 30, 2020 890.85 894.56 878.71 879.31 0 -31.34(-3.44%)
Nov 27, 2020 910.38 912.79 909.08 910.65 0 -5.94(-0.65%)
Nov 25, 2020 894.95 917.72 894.33 916.59 0 +0.86(+0.09%)
Nov 24, 2020 913.42 923.58 910.90 915.73 0 +2.82(+0.31%)
Nov 23, 2020 914.68 919.52 910.92 912.91 0 +5.50(+0.61%)
Nov 20, 2020 907.79 909.14 894.27 907.41 0 +3.65(+0.40%)
Nov 19, 2020 904.31 911.46 899.49 903.76 0 +0.99(+0.11%)
Nov 18, 2020 904.47 911.09 892.63 902.77 0 +1.75(+0.19%)
Nov 17, 2020 901.76 904.85 897.98 901.03 0 -1.44(-0.16%)
Nov 16, 2020 905.26 910.80 899.41 902.47 0 +9.21(+1.03%)
Nov 13, 2020 883.61 895.66 882.29 893.26 0 +18.11(+2.07%)
Nov 12, 2020 885.08 885.53 871.70 875.15 0 -13.52(-1.52%)
Nov 11, 2020 876.75 896.40 873.08 888.67 0 +2.57(+0.29%)
Nov 10, 2020 871.35 890.44 868.27 886.10 0 -5.90(-0.66%)
Nov 09, 2020 891.51 903.90 880.79 892.01 0 +25.85(+2.98%)
Nov 06, 2020 858.35 869.12 856.28 866.15 0 +2.27(+0.26%)
Nov 05, 2020 856.96 865.18 852.13 863.88 0 +10.98(+1.29%)
Nov 04, 2020 854.21 861.14 850.82 852.90 0 -13.81(-1.59%)
Nov 03, 2020 861.20 869.18 860.53 866.72 0 +16.10(+1.89%)
Nov 02, 2020 848.40 852.90 845.91 850.62 0 +4.87(+0.58%)
Oct 30, 2020 843.92 846.88 841.30 845.74 0 -3.54(-0.42%)
Oct 29, 2020 848.76 857.13 844.37 849.28 0 +1.30(+0.15%)
Oct 28, 2020 855.08 857.73 846.10 847.98 0 -23.13(-2.66%)
Oct 27, 2020 876.95 879.30 867.57 871.12 0 +17.27(+2.02%)
Oct 26, 2020 851.68 859.38 842.36 853.84 0 +23.81(+2.87%)
Oct 23, 2020 829.16 835.11 825.88 830.03 0 +5.90(+0.72%)
Oct 22, 2020 827.44 830.95 817.37 824.13 0 +6.43(+0.79%)
Oct 21, 2020 815.62 820.98 813.98 817.69 0 +12.98(+1.61%)
Oct 20, 2020 800.19 806.52 798.79 804.72 0 +0.90(+0.11%)
Oct 19, 2020 802.50 817.49 798.30 803.81 0 -17.30(-2.11%)
Oct 16, 2020 810.86 823.00 810.35 821.12 0 +14.02(+1.74%)
Oct 15, 2020 802.58 807.16 798.66 807.09 0 +5.12(+0.64%)
Oct 14, 2020 804.44 805.59 799.62 801.98 0 -2.94(-0.37%)
Oct 13, 2020 803.51 807.32 799.80 804.91 0 +6.18(+0.77%)
Oct 12, 2020 804.54 805.23 795.73 798.74 0 -3.35(-0.42%)
Oct 09, 2020 790.44 805.35 787.13 802.09 0 -6.43(-0.80%)
Oct 08, 2020 795.41 816.65 793.89 808.52 0 +1.56(+0.19%)
Oct 07, 2020 802.16 815.97 800.34 806.96 0 +0.39(+0.05%)
Oct 06, 2020 809.07 814.92 805.65 806.58 0 -3.90(-0.48%)
Oct 05, 2020 806.16 811.58 804.67 810.48 0 +5.79(+0.72%)
Oct 02, 2020 797.93 807.43 797.45 804.68 0 -8.97(-1.10%)
Oct 01, 2020 815.71 816.13 808.98 813.65 0 +0.08(+0.01%)
Sep 30, 2020 812.31 816.51 808.81 813.57 0 -2.20(-0.27%)
Sep 29, 2020 817.24 819.76 808.14 815.77 0 -8.22(-1.00%)
Sep 28, 2020 815.78 826.98 814.93 823.99 0 +23.66(+2.96%)
Sep 25, 2020 795.94 803.63 794.75 800.33 0 -4.09(-0.51%)
Sep 24, 2020 812.27 817.79 795.50 804.42 0 -6.33(-0.78%)
Sep 23, 2020 812.13 822.22 807.17 810.75 0 +20.34(+2.57%)
Sep 22, 2020 785.96 799.50 783.86 790.41 0 +6.12(+0.78%)
Sep 21, 2020 792.87 794.84 775.60 784.29 0 -13.84(-1.73%)
Sep 18, 2020 800.66 803.12 794.38 798.13 0 -5.26(-0.65%)
Sep 17, 2020 798.51 805.93 796.54 803.39 0 +3.23(+0.40%)
Sep 16, 2020 798.69 802.64 796.13 800.16 0 -0.48(-0.06%)
Sep 15, 2020 799.24 808.80 795.18 800.64 0 -12.25(-1.51%)
Sep 14, 2020 813.16 819.54 810.23 812.90 0 +17.87(+2.25%)
Sep 11, 2020 792.43 797.13 789.68 795.03 0 +9.95(+1.27%)
Sep 10, 2020 781.95 794.24 776.06 785.08 0 -9.10(-1.15%)
Sep 09, 2020 791.80 797.91 788.30 794.18 0 +7.88(+1.00%)
Sep 08, 2020 781.54 788.92 777.09 786.30 0 -6.86(-0.86%)
Sep 04, 2020 793.01 794.96 781.68 793.16 0 +5.73(+0.73%)
Sep 03, 2020 802.60 804.72 785.63 787.42 0 -11.97(-1.50%)
Sep 02, 2020 787.74 800.83 785.30 799.40 0 +6.50(+0.82%)
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.