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 (%)
Dec 30, 2011 1143 1151 1140 1145 0 +4.53(+0.40%)
Dec 29, 2011 1131 1142 1131 1140 0 +10.77(+0.95%)
Dec 28, 2011 1141 1144 1128 1130 0 -16.64(-1.45%)
Dec 27, 2011 1150 1154 1145 1146 0 -11.32(-0.98%)
Dec 23, 2011 1158 1158 1158 0 +10.32(+0.90%)
Dec 21, 2011 1146 1153 1140 1147 0 -0.27(-0.02%)
Dec 20, 2011 1143 1154 1139 1148 0 +24.84(+2.21%)
Dec 19, 2011 1134 1140 1122 1123 0 -2.73(-0.24%)
Dec 16, 2011 1132 1143 1121 1125 0 -10.95(-0.96%)
Dec 15, 2011 1144 1148 1134 1136 0 -1.68(-0.15%)
Dec 14, 2011 1146 1148 1134 1138 0 -16.13(-1.40%)
Dec 13, 2011 1169 1175 1148 1154 0 -6.70(-0.58%)
Dec 12, 2011 1158 1166 1153 1161 0 -11.22(-0.96%)
Dec 09, 2011 1157 1174 1156 1172 0 +22.51(+1.96%)
Dec 08, 2011 1167 1173 1148 1150 0 -25.13(-2.14%)
Dec 07, 2011 1165 1178 1160 1175 0 +15.65(+1.35%)
Dec 06, 2011 1153 1163 1151 1159 0 +0.08(+0.01%)
Dec 05, 2011 1160 1169 1152 1159 0 +6.70(+0.58%)
Dec 02, 2011 1163 1167 1152 1152 0 -6.43(-0.55%)
Dec 01, 2011 1165 1169 1156 1159 0 -15.89(-1.35%)
Nov 30, 2011 1171 1177 1162 1175 0 +35.05(+3.08%)
Nov 29, 2011 1139 1144 1133 1140 0 +18.31(+1.63%)
Nov 28, 2011 1121 1130 1114 1121 0 +14.11(+1.27%)
Nov 25, 2011 1105 1117 1103 1107 0 +22.58(+2.08%)
Nov 23, 2011 1085 1085 1085 0 -20.64(-1.87%)
Nov 22, 2011 1109 1117 1100 1105 0 -10.01(-0.90%)
Nov 21, 2011 1120 1122 1107 1115 0 -17.75(-1.57%)
Nov 18, 2011 1134 1139 1128 1133 0 +9.92(+0.88%)
Nov 17, 2011 1135 1137 1116 1123 0 -11.65(-1.03%)
Nov 16, 2011 1144 1155 1132 1135 0 -7.38(-0.65%)
Nov 15, 2011 1143 1146 1133 1142 0 -6.52(-0.57%)
Nov 14, 2011 1152 1154 1141 1149 0 -12.95(-1.11%)
Nov 11, 2011 1150 1164 1140 1162 0 +33.71(+2.99%)
Nov 10, 2011 1131 1138 1121 1128 0 +1.12(+0.10%)
Nov 09, 2011 1137 1139 1118 1127 0 -25.84(-2.24%)
Nov 08, 2011 1146 1155 1141 1153 0 +5.76(+0.50%)
Nov 07, 2011 1143 1149 1136 1147 0 -10.39(-0.90%)
Nov 04, 2011 1161 1163 1148 1157 0 -19.94(-1.69%)
Nov 03, 2011 1173 1183 1164 1177 0 +8.94(+0.77%)
Nov 02, 2011 1168 1172 1158 1168 0 +3.42(+0.29%)
Nov 01, 2011 1161 1175 1154 1165 0 -27.45(-2.30%)
Oct 31, 2011 1205 1208 1191 1192 0 -47.80(-3.85%)
Oct 28, 2011 1236 1242 1232 1240 0 -5.97(-0.48%)
Oct 27, 2011 1238 1254 1231 1246 0 +35.01(+2.89%)
Oct 26, 2011 1209 1217 1197 1211 0 +27.42(+2.32%)
Oct 25, 2011 1208 1210 1178 1184 0 -39.71(-3.25%)
Oct 24, 2011 1212 1227 1210 1223 0 +16.60(+1.38%)
Oct 21, 2011 1197 1209 1196 1207 0 +34.76(+2.97%)
Oct 20, 2011 1168 1175 1160 1172 0 +2.81(+0.24%)
Oct 19, 2011 1172 1181 1166 1169 0 -5.10(-0.43%)
Oct 18, 2011 1161 1182 1151 1174 0 +8.80(+0.76%)
Oct 17, 2011 1175 1179 1161 1165 0 -16.24(-1.37%)
Oct 14, 2011 1178 1183 1170 1182 0 -12.93(-1.08%)
Oct 13, 2011 1196 1198 1184 1195 0 -7.14(-0.59%)
Oct 12, 2011 1200 1211 1191 1202 0 +10.34(+0.87%)
Oct 11, 2011 1189 1198 1184 1191 0 -6.51(-0.54%)
Oct 10, 2011 1180 1200 1179 1198 0 +32.50(+2.79%)
Oct 07, 2011 1180 1186 1164 1165 0 -28.10(-2.35%)
Oct 06, 2011 1187 1194 1178 1193 0 +32.39(+2.79%)
Oct 05, 2011 1144 1164 1140 1161 0 +19.95(+1.75%)
Oct 04, 2011 1124 1145 1112 1141 0 -5.57(-0.49%)
Oct 03, 2011 1160 1173 1141 1147 0 -18.58(-1.59%)
Sep 30, 2011 1178 1184 1160 1165 0 -18.54(-1.57%)
Sep 29, 2011 1197 1201 1170 1184 0 +15.74(+1.35%)
Sep 28, 2011 1186 1193 1165 1168 0 -16.38(-1.38%)
Sep 27, 2011 1194 1200 1180 1184 0 +27.56(+2.38%)
Sep 26, 2011 1154 1158 1138 1157 0 +25.15(+2.22%)
Sep 23, 2011 1117 1139 1116 1132 0 +12.30(+1.10%)
Sep 22, 2011 1123 1133 1110 1119 0 -23.55(-2.06%)
Sep 21, 2011 1163 1178 1142 1143 0 -15.32(-1.32%)
Sep 20, 2011 1159 1169 1154 1158 0 +2.11(+0.18%)
Sep 19, 2011 1150 1161 1139 1156 0 -11.35(-0.97%)
Sep 16, 2011 1169 1173 1158 1168 0 +24.93(+2.18%)
Sep 15, 2011 1135 1146 1134 1143 0 -0.38(-0.03%)
Sep 14, 2011 1147 1157 1134 1143 0 -28.54(-2.44%)
Sep 13, 2011 1170 1179 1163 1172 0 +13.08(+1.13%)
Sep 12, 2011 1144 1161 1136 1158 0 +10.32(+0.90%)
Sep 09, 2011 1165 1167 1143 1148 0 -32.18(-2.73%)
Sep 08, 2011 1184 1197 1177 1180 0 -15.27(-1.28%)
Sep 07, 2011 1188 1198 1181 1196 0 +21.58(+1.84%)
Sep 06, 2011 1167 1178 1160 1174 0 -27.34(-2.28%)
Sep 02, 2011 1201 1201 1201 0 -18.41(-1.51%)
Sep 01, 2011 1224 1235 1217 1220 0 -18.76(-1.51%)
Aug 31, 2011 1236 1247 1229 1239 0 +14.49(+1.18%)
Aug 30, 2011 1218 1230 1211 1224 0 -5.43(-0.44%)
Aug 29, 2011 1224 1233 1220 1229 0 +20.98(+1.74%)
Aug 26, 2011 1200 1217 1188 1208 0 +14.98(+1.26%)
Aug 25, 2011 1213 1218 1190 1194 0 -42.39(-3.43%)
Aug 24, 2011 1224 1239 1218 1236 0 -3.76(-0.30%)
Aug 23, 2011 1218 1241 1210 1240 0 +39.45(+3.29%)
Aug 22, 2011 1218 1222 1192 1200 0 +15.38(+1.30%)
Aug 19, 2011 1191 1212 1179 1185 0 -16.63(-1.38%)
Aug 18, 2011 1212 1219 1191 1201 0 -52.19(-4.16%)
Aug 17, 2011 1251 1263 1241 1254 0 +8.88(+0.71%)
Aug 16, 2011 1242 1253 1234 1245 0 -9.64(-0.77%)
Aug 15, 2011 1251 1255 1242 1254 0 +9.17(+0.74%)
Aug 12, 2011 1250 1259 1238 1245 0 +10.04(+0.81%)
Aug 11, 2011 1205 1247 1201 1235 0 +63.49(+5.42%)
Aug 10, 2011 1203 1204 1169 1172 0 -52.91(-4.32%)
Aug 09, 2011 1203 1228 1173 1225 0 +59.02(+5.06%)
Aug 08, 2011 1205 1218 1161 1166 0 -56.52(-4.62%)
Aug 05, 2011 1235 1240 1195 1222 0 +2.45(+0.20%)
Aug 04, 2011 1251 1258 1218 1220 0 -75.42(-5.82%)
Aug 03, 2011 1291 1299 1275 1295 0 +11.93(+0.93%)
Aug 02, 2011 1296 1304 1281 1283 0 -15.65(-1.20%)
Aug 01, 2011 1316 1317 1290 1299 0 -9.19(-0.70%)
Jul 29, 2011 1306 1316 1298 1308 0 -4.45(-0.34%)
Jul 28, 2011 1320 1327 1308 1312 0 -14.57(-1.10%)
Jul 27, 2011 1344 1345 1322 1327 0 -23.59(-1.75%)
Jul 26, 2011 1347 1357 1344 1351 0 +8.10(+0.60%)
Jul 25, 2011 1330 1347 1326 1342 0 +15.37(+1.16%)
Jul 22, 2011 1325 1329 1325 1327 0 +3.97(+0.30%)
Jul 21, 2011 1308 1327 1306 1323 0 +23.97(+1.84%)
Jul 20, 2011 1297 1308 1293 1299 0 +8.41(+0.65%)
Jul 19, 2011 1288 1297 1285 1291 0 -4.03(-0.31%)
Jul 18, 2011 1304 1305 1285 1295 0 -13.86(-1.06%)
Jul 15, 2011 1309 1314 1304 1309 0 +9.87(+0.76%)
Jul 14, 2011 1312 1314 1294 1299 0 -8.49(-0.65%)
Jul 13, 2011 1305 1320 1302 1307 0 +9.14(+0.70%)
Jul 12, 2011 1295 1312 1293 1298 0 +4.35(+0.34%)
Jul 11, 2011 1306 1308 1288 1294 0 -27.45(-2.08%)
Jul 08, 2011 1314 1324 1312 1321 0 +3.35(+0.25%)
Jul 07, 2011 1317 1325 1312 1318 0 +3.13(+0.24%)
Jul 06, 2011 1315 1322 1311 1315 0 +0.20(+0.02%)
Jul 05, 2011 1315 1321 1309 1315 0 -6.96(-0.53%)
Jul 01, 2011 1322 1322 1322 0 +0.92(+0.07%)
Jun 30, 2011 1320 1326 1314 1321 0 +0.74(+0.06%)
Jun 29, 2011 1310 1326 1309 1320 0 +28.12(+2.18%)
Jun 28, 2011 1282 1297 1281 1292 0 +5.94(+0.46%)
Jun 27, 2011 1277 1292 1273 1286 0 -5.50(-0.43%)
Jun 24, 2011 1299 1303 1288 1291 0 +7.49(+0.58%)
Jun 23, 2011 1273 1287 1266 1284 0 +5.20(+0.41%)
Jun 22, 2011 1283 1293 1276 1279 0 -11.07(-0.86%)
Jun 21, 2011 1284 1296 1281 1290 0 +5.30(+0.41%)
Jun 20, 2011 1283 1287 1282 1284 0 +8.07(+0.63%)
Jun 17, 2011 1280 1283 1272 1276 0 +0.63(+0.05%)
Jun 16, 2011 1275 1285 1266 1276 0 -11.24(-0.87%)
Jun 15, 2011 1292 1296 1276 1287 0 -14.14(-1.09%)
Jun 14, 2011 1292 1304 1291 1301 0 +28.97(+2.28%)
Jun 13, 2011 1275 1280 1266 1272 0 -2.50(-0.20%)
Jun 10, 2011 1287 1289 1271 1275 0 -25.96(-2.00%)
Jun 09, 2011 1296 1306 1292 1301 0 +14.70(+1.14%)
Jun 08, 2011 1289 1295 1281 1286 0 +6.40(+0.50%)
Jun 07, 2011 1287 1292 1277 1279 0 -17.87(-1.38%)
Jun 06, 2011 1304 1308 1293 1297 0 -5.75(-0.44%)
Jun 03, 2011 1299 1311 1298 1303 0 +71.80(+5.83%)
May 24, 2011 1233 1239 1227 1231 0 +0.74(+0.06%)
May 23, 2011 1226 1240 1225 1231 0 -12.33(-0.99%)
May 20, 2011 1250 1254 1241 1243 0 -16.79(-1.33%)
May 19, 2011 1252 1261 1247 1260 0 -7.70(-0.61%)
May 18, 2011 1261 1272 1258 1267 0 +3.26(+0.26%)
May 17, 2011 1257 1266 1250 1264 0 -2.74(-0.22%)
May 16, 2011 1265 1280 1264 1267 0 -3.28(-0.26%)
May 13, 2011 1273 1287 1267 1270 0 -4.73(-0.37%)
May 12, 2011 1268 1280 1263 1275 0 -0.23(-0.02%)
May 11, 2011 1280 1285 1268 1275 0 -24.29(-1.87%)
May 10, 2011 1294 1303 1292 1299 0 +1.93(+0.15%)
May 09, 2011 1294 1300 1285 1297 0 +0.97(+0.07%)
May 06, 2011 1301 1310 1289 1296 0 +4.48(+0.35%)
May 05, 2011 1298 1305 1286 1292 0 -10.27(-0.79%)
May 04, 2011 1303 1311 1295 1302 0 -1.36(-0.10%)
May 03, 2011 1313 1315 1295 1304 0 -9.40(-0.72%)
May 02, 2011 1311 1316 1309 1313 0 +6.54(+0.50%)
Apr 29, 2011 1298 1310 1292 1306 0 +11.70(+0.90%)
Apr 28, 2011 1285 1305 1282 1295 0 +30.41(+2.41%)
Apr 27, 2011 1258 1267 1243 1264 0 +50.69(+4.18%)
Apr 26, 2011 1199 1222 1196 1214 0 +6.18(+0.51%)
Apr 25, 2011 1214 1214 1202 1208 0 -9.86(-0.81%)
Apr 21, 2011 1223 1229 1213 1217 0 -7.12(-0.58%)
Apr 20, 2011 1223 1227 1220 1224 0 +10.04(+0.83%)
Apr 19, 2011 1213 1219 1207 1214 0 +0.36(+0.03%)
Apr 18, 2011 1210 1218 1195 1214 0 -14.17(-1.15%)
Apr 15, 2011 1229 1236 1224 1228 0 +1.81(+0.15%)
Apr 14, 2011 1226 1231 1220 1226 0 +18.53(+1.53%)
Apr 13, 2011 1210 1214 1201 1208 0 +14.48(+1.21%)
Apr 12, 2011 1188 1199 1187 1193 0 +5.38(+0.45%)
Apr 11, 2011 1198 1202 1185 1188 0 -10.94(-0.91%)
Apr 08, 2011 1208 1212 1196 1199 0 +2.37(+0.20%)
Apr 07, 2011 1203 1208 1186 1197 0 -5.26(-0.44%)
Apr 06, 2011 1205 1207 1199 1202 0 -1.09(-0.09%)
Apr 05, 2011 1197 1211 1196 1203 0 -22.16(-1.81%)
Apr 04, 2011 1226 1231 1220 1225 0 -10.22(-0.83%)
Apr 01, 2011 1232 1238 1223 1235 0 +10.39(+0.85%)
Mar 31, 2011 1231 1233 1222 1225 0 -21.82(-1.75%)
Mar 30, 2011 1246 1249 1241 1247 0 +16.26(+1.32%)
Mar 29, 2011 1225 1235 1217 1231 0 +9.90(+0.81%)
Mar 28, 2011 1232 1238 1220 1221 0 -5.96(-0.49%)
Mar 25, 2011 1227 1237 1222 1227 0 -39.27(-3.10%)
Mar 24, 2011 1245 1270 1244 1266 0 -11.24(-0.88%)
Mar 23, 2011 1273 1285 1259 1277 0 +19.15(+1.52%)
Mar 22, 2011 1259 1265 1248 1258 0 -8.20(-0.65%)
Mar 21, 2011 1263 1270 1260 1266 0 +25.72(+2.07%)
Mar 18, 2011 1208 1243 1204 1240 0 +36.16(+3.00%)
Mar 17, 2011 1202 1217 1195 1204 0 +26.50(+2.25%)
Mar 16, 2011 1220 1227 1166 1178 0 -78.56(-6.25%)
Mar 15, 2011 1223 1263 1191 1256 0 +36.17(+2.96%)
Mar 14, 2011 1199 1243 1194 1220 0 -57.54(-4.50%)
Mar 11, 2011 1276 1294 1270 1278 0 -17.85(-1.38%)
Mar 10, 2011 1299 1306 1294 1296 0 -13.09(-1.00%)
Mar 09, 2011 1303 1310 1295 1309 0 -8.62(-0.65%)
Mar 08, 2011 1309 1322 1305 1317 0 +5.73(+0.44%)
Mar 07, 2011 1326 1334 1307 1312 0 -23.52(-1.76%)
Mar 04, 2011 1338 1342 1324 1335 0 -7.39(-0.55%)
Mar 03, 2011 1336 1345 1332 1342 0 -2.44(-0.18%)
Mar 02, 2011 1342 1352 1339 1345 0 +1.06(+0.08%)
Mar 01, 2011 1355 1361 1341 1344 0 -12.22(-0.90%)
Feb 28, 2011 1358 1360 1349 1356 0 +8.58(+0.64%)
Feb 25, 2011 1349 1352 1343 1347 0 +8.28(+0.62%)
Feb 24, 2011 1342 1345 1331 1339 0 -7.04(-0.52%)
Feb 23, 2011 1349 1353 1335 1346 0 -4.14(-0.31%)
Feb 22, 2011 1358 1367 1346 1350 0 -35.21(-2.54%)
Feb 18, 2011 1386 1386 1386 0 -4.83(-0.35%)
Feb 17, 2011 1382 1393 1376 1390 0 +43.74(+3.25%)
Feb 16, 2011 1340 1349 1336 1347 0 +21.03(+1.59%)
Feb 15, 2011 1330 1332 1317 1326 0 -24.27(-1.80%)
Feb 14, 2011 1353 1356 1344 1350 0 -3.92(-0.29%)
Feb 11, 2011 1343 1357 1338 1354 0 -10.91(-0.80%)
Feb 10, 2011 1356 1370 1354 1365 0 -6.38(-0.47%)
Feb 09, 2011 1368 1378 1366 1371 0 -5.40(-0.39%)
Feb 08, 2011 1379 1383 1373 1376 0 -6.07(-0.44%)
Feb 07, 2011 1381 1389 1378 1383 0 -6.48(-0.47%)
Feb 04, 2011 1387 1393 1380 1389 0 -14.40(-1.03%)
Feb 03, 2011 1395 1407 1386 1403 0 +0.23(+0.02%)
Feb 02, 2011 1406 1412 1399 1403 0 -4.32(-0.31%)
Feb 01, 2011 1399 1413 1397 1408 0 +5.07(+0.36%)
Jan 31, 2011 1404 1408 1396 1402 0 +10.16(+0.73%)
Jan 28, 2011 1422 1423 1387 1392 0 -57.82(-3.99%)
Jan 27, 2011 1446 1459 1438 1450 0 +19.78(+1.38%)
Jan 26, 2011 1432 1442 1426 1430 0 -4.18(-0.29%)
Jan 25, 2011 1430 1437 1423 1435 0 +1.19(+0.08%)
Jan 24, 2011 1420 1436 1418 1433 0 +17.78(+1.26%)
Jan 21, 2011 1422 1428 1413 1416 0 -12.34(-0.86%)
Jan 20, 2011 1429 1438 1416 1428 0 -22.22(-1.53%)
Jan 19, 2011 1459 1463 1447 1450 0 -8.72(-0.60%)
Jan 18, 2011 1459 1464 1451 1459 0 -9.64(-0.66%)
Jan 14, 2011 1468 1468 1468 0 +14.21(+0.98%)
Jan 13, 2011 1460 1466 1453 1454 0 +8.38(+0.58%)
Jan 12, 2011 1437 1450 1435 1446 0 +4.68(+0.32%)
Jan 11, 2011 1441 1444 1432 1441 0 -0.35(-0.02%)
Jan 10, 2011 1441 1446 1430 1442 0 +0.00(+0.00%)
Jan 07, 2011 1453 1455 1433 1442 0 -16.13(-1.11%)
Jan 06, 2011 1465 1468 1454 1458 0 -3.59(-0.25%)
Jan 05, 2011 1446 1468 1445 1461 0 -8.34(-0.57%)
Jan 04, 2011 1475 1478 1458 1470 0 -12.19(-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.