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, 2015 1044 1048 1041 1045 0 -8.31(-0.79%)
Nov 27, 2015 1052 1055 1050 1054 0 +2.84(+0.27%)
Nov 25, 2015 1051 1051 1051 1051 0 +0.82(+0.08%)
Nov 24, 2015 1051 1052 1044 1050 0 -5.11(-0.48%)
Nov 23, 2015 1055 1055 1052 1055 0 -1.33(-0.13%)
Nov 20, 2015 1061 1064 1055 1057 0 +1.12(+0.11%)
Nov 19, 2015 1054 1060 1053 1055 0 +6.59(+0.63%)
Nov 18, 2015 1040 1049 1036 1049 0 +3.17(+0.30%)
Nov 17, 2015 1044 1049 1042 1046 0 +0.81(+0.08%)
Nov 16, 2015 1039 1045 1037 1045 0 +8.10(+0.78%)
Nov 13, 2015 1043 1045 1036 1037 0 -4.38(-0.42%)
Nov 12, 2015 1041 1046 1036 1041 0 -5.75(-0.55%)
Nov 11, 2015 1047 1048 1044 1047 0 -0.86(-0.08%)
Nov 10, 2015 1048 1053 1045 1048 0 +4.58(+0.44%)
Nov 09, 2015 1045 1047 1038 1043 0 -5.77(-0.55%)
Nov 06, 2015 1048 1052 1043 1049 0 +6.74(+0.65%)
Nov 05, 2015 1040 1046 1039 1042 0 +9.48(+0.92%)
Nov 04, 2015 1032 1037 1029 1033 0 -4.03(-0.39%)
Nov 03, 2015 1036 1040 1031 1037 0 +0.11(+0.01%)
Nov 02, 2015 1028 1038 1026 1037 0 +8.80(+0.86%)
Oct 30, 2015 1036 1037 1027 1028 0 -10.85(-1.04%)
Oct 29, 2015 1033 1040 1033 1039 0 -4.20(-0.40%)
Oct 28, 2015 1031 1045 1027 1043 0 +34.33(+3.40%)
Oct 27, 2015 1034 1040 997.73 1009 0 -50.09(-4.73%)
Oct 26, 2015 1065 1066 1056 1059 0 -4.83(-0.45%)
Oct 23, 2015 1060 1067 1057 1064 0 +8.29(+0.79%)
Oct 22, 2015 1047 1058 1046 1055 0 +0.18(+0.02%)
Oct 21, 2015 1068 1071 1054 1055 0 +13.82(+1.33%)
Oct 20, 2015 1043 1045 1040 1041 0 -5.41(-0.52%)
Oct 19, 2015 1038 1049 1036 1047 0 -4.60(-0.44%)
Oct 16, 2015 1052 1054 1046 1051 0 +10.47(+1.01%)
Oct 15, 2015 1032 1041 1031 1041 0 +18.25(+1.78%)
Oct 14, 2015 1027 1030 1021 1022 0 -9.56(-0.93%)
Oct 13, 2015 1036 1040 1031 1032 0 -8.81(-0.85%)
Oct 12, 2015 1040 1042 1038 1041 0 +3.00(+0.29%)
Oct 09, 2015 1035 1040 1033 1038 0 +12.07(+1.18%)
Oct 08, 2015 1012 1026 1011 1026 0 +8.61(+0.85%)
Oct 07, 2015 1017 1019 1011 1017 0 +7.50(+0.74%)
Oct 06, 2015 1008 1012 1003 1010 0 +1.36(+0.13%)
Oct 05, 2015 1005 1011 1003 1008 0 +10.21(+1.02%)
Oct 02, 2015 983.76 998.58 979.63 998.12 0 +12.17(+1.23%)
Oct 01, 2015 986.88 990.32 979.12 985.95 0 +0.75(+0.08%)
Sep 30, 2015 980.33 986.90 974.55 985.20 0 +18.15(+1.88%)
Sep 29, 2015 969.36 972.02 961.01 967.05 0 -8.44(-0.87%)
Sep 28, 2015 988.48 988.50 974.33 975.50 0 -24.57(-2.46%)
Sep 25, 2015 1004 1008 994.58 1000 0 +3.95(+0.40%)
Sep 24, 2015 992.14 997.54 985.72 996.12 0 -0.15(-0.01%)
Sep 23, 2015 1002 1005 993.05 996.26 0 -4.41(-0.44%)
Sep 22, 2015 1005 1007 996.21 1001 0 -18.24(-1.79%)
Sep 21, 2015 1018 1021 1013 1019 0 +5.11(+0.50%)
Sep 18, 2015 1021 1023 1013 1014 0 -32.20(-3.08%)
Sep 17, 2015 1043 1057 1038 1046 0 -10.78(-1.02%)
Sep 16, 2015 1041 1059 1047 1057 0 +19.55(+1.88%)
Sep 15, 2015 1028 1039 1024 1037 0 +15.41(+1.51%)
Sep 14, 2015 1020 1024 1017 1022 0 -0.22(-0.02%)
Sep 11, 2015 1021 1023 1015 1022 0 -9.96(-0.97%)
Sep 10, 2015 1030 1035 1027 1032 0 -5.43(-0.52%)
Sep 09, 2015 1055 1056 1034 1037 0 -3.15(-0.30%)
Sep 08, 2015 1031 1043 1030 1041 0 +15.89(+1.55%)
Sep 04, 2015 1025 1025 1025 1025 0 -25.21(-2.40%)
Sep 03, 2015 1044 1057 1043 1050 0 +11.86(+1.14%)
Sep 02, 2015 1034 1039 1028 1038 0 +29.27(+2.90%)
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.