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 31, 2013 961.25 961.25 961.25 0 +3.48(+0.36%)
Dec 30, 2013 954.59 960.34 952.97 957.77 0 +8.03(+0.85%)
Dec 27, 2013 949.60 955.88 946.09 949.74 0 +1.96(+0.21%)
Dec 26, 2013 953.40 954.64 946.62 947.78 0 -4.48(-0.47%)
Dec 24, 2013 952.26 952.26 952.26 0 -4.62(-0.48%)
Dec 23, 2013 953.74 960.39 951.38 956.88 0 +7.57(+0.80%)
Dec 20, 2013 951.17 954.17 947.91 949.30 0 +5.49(+0.58%)
Dec 19, 2013 945.92 949.50 941.91 943.81 0 -15.78(-1.64%)
Dec 18, 2013 953.05 961.34 943.46 959.59 0 +18.83(+2.00%)
Dec 17, 2013 943.57 944.52 938.49 940.76 0 -3.32(-0.35%)
Dec 16, 2013 942.38 947.55 942.11 944.08 0 +4.67(+0.50%)
Dec 13, 2013 943.15 944.97 937.33 939.41 0 -6.00(-0.64%)
Dec 12, 2013 946.59 949.83 942.47 945.41 0 -2.85(-0.30%)
Dec 11, 2013 958.51 959.57 947.29 948.26 0 -8.12(-0.85%)
Dec 10, 2013 955.75 960.23 952.38 956.38 0 -5.98(-0.62%)
Dec 09, 2013 964.70 967.08 960.76 962.36 0 -0.97(-0.10%)
Dec 06, 2013 961.07 965.46 956.44 963.33 0 +25.14(+2.68%)
Dec 05, 2013 946.41 949.29 935.79 938.19 0 -23.18(-2.41%)
Dec 04, 2013 957.16 963.61 953.81 961.37 0 -0.91(-0.09%)
Dec 03, 2013 960.87 965.70 957.77 962.28 0 -5.26(-0.54%)
Dec 02, 2013 973.30 981.50 965.00 967.54 0 -13.56(-1.38%)
Nov 29, 2013 978.80 986.37 974.09 981.10 0 +4.26(+0.44%)
Nov 27, 2013 976.83 976.83 976.83 0 +13.28(+1.38%)
Nov 26, 2013 966.74 970.52 960.95 963.56 0 +2.66(+0.28%)
Nov 25, 2013 958.97 965.34 957.36 960.89 0 +9.11(+0.96%)
Nov 22, 2013 949.01 954.36 947.66 951.78 0 +4.90(+0.52%)
Nov 21, 2013 948.66 950.20 945.56 946.88 0 +5.66(+0.60%)
Nov 20, 2013 945.67 947.53 938.66 941.22 0 -2.23(-0.24%)
Nov 19, 2013 944.15 946.73 938.78 943.46 0 -2.46(-0.26%)
Nov 18, 2013 954.37 954.60 944.77 945.92 0 -2.69(-0.28%)
Nov 15, 2013 943.35 949.43 941.99 948.61 0 +12.72(+1.36%)
Nov 14, 2013 931.54 940.82 930.29 935.88 0 +17.48(+1.90%)
Nov 12, 2013 916.43 920.48 914.34 918.40 0 +2.84(+0.31%)
Nov 11, 2013 911.85 918.73 907.23 915.56 0 -0.70(-0.08%)
Nov 08, 2013 911.88 917.32 909.69 916.27 0 +8.43(+0.93%)
Nov 07, 2013 913.79 920.01 905.42 907.84 0 -12.89(-1.40%)
Nov 06, 2013 918.99 921.73 911.57 920.73 0 +10.28(+1.13%)
Nov 05, 2013 910.17 917.45 907.51 910.46 0 -6.84(-0.75%)
Nov 04, 2013 918.67 919.53 911.04 917.29 0 +0.10(+0.01%)
Nov 01, 2013 915.35 918.39 909.40 917.19 0 +0.47(+0.05%)
Oct 31, 2013 917.83 920.13 913.22 916.72 0 +0.31(+0.03%)
Oct 30, 2013 919.39 927.96 911.85 916.40 0 -1.74(-0.19%)
Oct 29, 2013 919.90 922.31 915.44 918.14 0 -6.74(-0.73%)
Oct 28, 2013 924.86 928.60 917.93 924.88 0 +13.65(+1.50%)
Oct 25, 2013 914.53 916.74 907.58 911.23 0 -13.64(-1.48%)
Oct 24, 2013 919.00 941.34 917.51 924.87 0 +8.04(+0.88%)
Oct 23, 2013 927.86 931.54 909.90 916.84 0 -21.67(-2.31%)
Oct 22, 2013 935.53 942.53 933.88 938.50 0 +5.33(+0.57%)
Oct 21, 2013 929.96 936.45 926.71 933.17 0 +7.08(+0.76%)
Oct 18, 2013 923.33 927.10 922.68 926.09 0 +5.02(+0.55%)
Oct 17, 2013 907.50 921.37 907.40 921.06 0 +9.00(+0.99%)
Oct 16, 2013 906.68 912.24 905.55 912.06 0 +6.66(+0.74%)
Oct 15, 2013 906.80 909.76 902.64 905.40 0 -9.65(-1.05%)
Oct 14, 2013 912.16 918.61 910.74 915.06 0 +0.01(+0.00%)
Oct 11, 2013 906.80 916.64 906.14 915.04 0 +15.83(+1.76%)
Oct 10, 2013 917.59 921.59 896.23 899.22 0 -18.99(-2.07%)
Oct 09, 2013 910.32 919.79 903.92 918.21 0 +18.85(+2.10%)
Oct 08, 2013 904.42 905.92 897.58 899.36 0 -5.28(-0.58%)
Oct 07, 2013 904.56 910.10 901.77 904.64 0 -7.12(-0.78%)
Oct 04, 2013 907.20 912.90 905.72 911.76 0 +5.55(+0.61%)
Oct 03, 2013 909.66 912.69 903.01 906.22 0 +1.85(+0.20%)
Oct 02, 2013 906.25 907.33 899.51 904.36 0 -9.52(-1.04%)
Oct 01, 2013 916.73 921.80 912.16 913.88 0 -10.50(-1.14%)
Sep 27, 2013 923.61 927.95 918.45 924.38 0 +1.67(+0.18%)
Sep 26, 2013 920.05 926.23 919.76 922.72 0 +12.88(+1.42%)
Sep 25, 2013 914.42 915.95 908.38 909.84 0 -11.41(-1.24%)
Sep 24, 2013 923.95 926.17 916.31 921.25 0 -5.42(-0.58%)
Sep 23, 2013 928.13 929.54 921.61 926.66 0 +5.24(+0.57%)
Sep 20, 2013 925.75 929.79 920.87 921.42 0 +2.19(+0.24%)
Sep 19, 2013 929.09 932.44 916.32 919.23 0 -26.13(-2.76%)
Sep 18, 2013 924.08 947.21 919.90 945.36 0 +11.34(+1.21%)
Sep 17, 2013 927.68 935.28 926.00 934.02 0 +11.45(+1.24%)
Sep 16, 2013 920.66 925.62 919.70 922.58 0 +10.13(+1.11%)
Sep 13, 2013 916.95 917.82 908.51 912.45 0 +7.05(+0.78%)
Sep 12, 2013 907.71 910.32 903.32 905.40 0 +4.52(+0.50%)
Sep 11, 2013 895.55 903.63 893.34 900.87 0 -10.78(-1.18%)
Sep 10, 2013 911.02 913.48 907.58 911.65 0 +5.68(+0.63%)
Sep 09, 2013 900.82 906.59 898.20 905.98 0 +18.49(+2.08%)
Sep 06, 2013 889.38 892.81 884.50 887.49 0 +2.82(+0.32%)
Sep 05, 2013 883.51 887.62 880.60 884.67 0 -12.23(-1.36%)
Sep 04, 2013 893.15 899.62 890.39 896.89 0 +8.22(+0.92%)
Sep 03, 2013 891.35 893.89 884.52 888.68 0 +34.98(+4.10%)
Aug 30, 2013 853.70 853.70 853.70 0 -8.98(-1.04%)
Aug 29, 2013 862.56 868.84 861.00 862.68 0 -5.36(-0.62%)
Aug 28, 2013 865.14 872.73 863.01 868.04 0 -0.85(-0.10%)
Aug 27, 2013 868.75 873.31 865.87 868.89 0 -1.49(-0.17%)
Aug 26, 2013 873.40 877.42 869.29 870.38 0 -5.07(-0.58%)
Aug 23, 2013 875.30 879.26 873.73 875.45 0 +4.73(+0.54%)
Aug 22, 2013 872.39 875.08 868.43 870.72 0 +0.35(+0.04%)
Aug 21, 2013 875.41 877.41 866.27 870.37 0 -7.91(-0.90%)
Aug 20, 2013 875.54 882.51 874.96 878.29 0 -6.17(-0.70%)
Aug 19, 2013 889.38 894.53 883.34 884.46 0 -4.37(-0.49%)
Aug 16, 2013 892.10 894.93 887.80 888.83 0 -6.91(-0.77%)
Aug 15, 2013 895.77 899.58 891.80 895.74 0 -7.91(-0.88%)
Aug 14, 2013 905.07 906.95 899.04 903.65 0 -15.01(-1.63%)
Aug 13, 2013 916.62 920.14 907.58 918.66 0 +2.80(+0.31%)
Aug 12, 2013 914.31 918.60 912.47 915.86 0 +18.36(+2.05%)
Aug 09, 2013 904.71 905.07 894.71 897.50 0 -12.58(-1.38%)
Aug 08, 2013 913.40 916.47 904.40 910.08 0 +2.76(+0.30%)
Aug 07, 2013 913.04 916.11 904.69 907.31 0 -10.67(-1.16%)
Aug 06, 2013 917.86 921.01 910.53 917.98 0 +9.50(+1.05%)
Aug 05, 2013 906.10 911.22 903.15 908.48 0 +10.47(+1.17%)
Aug 02, 2013 891.30 900.45 888.30 898.01 0 +9.21(+1.04%)
Aug 01, 2013 891.46 894.67 885.47 888.80 0 +17.43(+2.00%)
Jul 31, 2013 872.30 876.53 869.56 871.37 0 -2.79(-0.32%)
Jul 30, 2013 878.53 883.33 872.52 874.16 0 -12.19(-1.38%)
Jul 29, 2013 889.83 894.77 883.92 886.35 0 -11.65(-1.30%)
Jul 26, 2013 900.53 917.01 891.58 898.00 0 -16.06(-1.76%)
Jul 25, 2013 913.08 917.94 904.16 914.06 0 +4.06(+0.45%)
Jul 24, 2013 926.99 927.74 899.13 910.00 0 -57.53(-5.95%)
Jul 23, 2013 962.75 969.35 962.54 967.54 0 +7.87(+0.82%)
Jul 22, 2013 956.03 959.87 953.60 959.66 0 -0.36(-0.04%)
Jul 19, 2013 957.00 961.79 955.39 960.02 0 -9.49(-0.98%)
Jul 18, 2013 970.64 975.11 966.96 969.51 0 +7.49(+0.78%)
Jul 17, 2013 965.95 969.46 958.48 962.02 0 -7.79(-0.80%)
Jul 16, 2013 971.33 975.63 967.33 969.81 0 +9.48(+0.99%)
Jul 15, 2013 958.96 963.31 956.58 960.34 0 +5.28(+0.55%)
Jul 12, 2013 953.98 957.94 948.88 955.05 0 +8.26(+0.87%)
Jul 11, 2013 942.53 948.78 938.91 946.79 0 +9.50(+1.01%)
Jul 10, 2013 936.49 941.45 933.15 937.30 0 +2.73(+0.29%)
Jul 09, 2013 935.69 936.10 931.61 934.57 0 +5.69(+0.61%)
Jul 08, 2013 928.96 933.44 926.50 928.88 0 -11.70(-1.24%)
Jul 05, 2013 941.75 942.91 932.68 940.58 0 +10.79(+1.16%)
Jul 03, 2013 929.79 929.79 929.79 0 -4.19(-0.45%)
Jul 02, 2013 938.44 948.19 930.50 933.98 0 +16.55(+1.80%)
Jul 01, 2013 917.73 924.49 915.53 917.43 0 +1.44(+0.16%)
Jun 28, 2013 909.91 924.36 908.37 915.99 0 +1.51(+0.16%)
Jun 26, 2013 915.00 916.53 908.45 914.48 0 -4.47(-0.49%)
Jun 25, 2013 915.41 921.81 911.49 918.95 0 +6.97(+0.76%)
Jun 24, 2013 911.54 918.70 901.70 911.98 0 -16.65(-1.79%)
Jun 21, 2013 927.24 930.86 910.98 928.64 0 +31.29(+3.49%)
Jun 20, 2013 908.37 910.71 890.56 897.35 0 -27.97(-3.02%)
Jun 19, 2013 941.51 943.64 923.61 925.32 0 -4.84(-0.52%)
Jun 18, 2013 932.03 934.95 925.56 930.15 0 +12.64(+1.38%)
Jun 17, 2013 921.25 928.59 912.59 917.51 0 +19.88(+2.21%)
Jun 14, 2013 907.61 911.81 895.70 897.63 0 -35.77(-3.83%)
Jun 13, 2013 923.81 935.71 915.94 933.39 0 +22.57(+2.48%)
Jun 12, 2013 923.41 925.41 906.31 910.82 0 +12.70(+1.41%)
Jun 11, 2013 900.29 905.81 893.02 898.12 0 -18.74(-2.04%)
Jun 10, 2013 926.49 929.17 914.39 916.87 0 -2.51(-0.27%)
Jun 07, 2013 905.04 923.40 897.89 919.38 0 +19.24(+2.14%)
Jun 06, 2013 898.77 903.62 885.50 900.14 0 -5.87(-0.65%)
Jun 05, 2013 911.77 916.67 903.46 906.01 0 -33.85(-3.60%)
Jun 04, 2013 941.52 949.93 934.07 939.86 0 +24.55(+2.68%)
Jun 03, 2013 919.28 922.18 896.28 915.30 0 -21.38(-2.28%)
May 31, 2013 947.93 950.18 935.25 936.69 0 -39.81(-4.08%)
May 30, 2013 973.34 988.04 972.16 976.50 0 +8.00(+0.83%)
May 29, 2013 968.65 972.37 957.28 968.50 0 -25.14(-2.53%)
May 28, 2013 994.99 1003 987.62 993.64 0 +0.41(+0.04%)
May 24, 2013 993.24 993.24 993.24 0 -27.24(-2.67%)
May 23, 2013 1002 1023 985.35 1020 0 -17.24(-1.66%)
May 22, 2013 1048 1060 1035 1038 0 +9.16(+0.89%)
May 21, 2013 1027 1033 1024 1029 0 +1.34(+0.13%)
May 20, 2013 1028 1030 1023 1027 0 -0.37(-0.04%)
May 17, 2013 1024 1029 1020 1028 0 +9.98(+0.98%)
May 16, 2013 1024 1026 1016 1018 0 -4.83(-0.47%)
May 15, 2013 1019 1024 1018 1022 0 +19.72(+1.97%)
May 13, 2013 1002 1007 998.65 1003 0 +14.90(+1.51%)
May 10, 2013 984.09 989.84 981.28 987.82 0 +0.10(+0.01%)
May 09, 2013 982.93 991.53 979.87 987.73 0 -11.51(-1.15%)
May 08, 2013 992.06 1001 990.52 999.24 0 +30.14(+3.11%)
May 07, 2013 965.01 971.16 964.48 969.10 0 -4.34(-0.45%)
May 06, 2013 973.80 978.95 971.90 973.43 0 -0.85(-0.09%)
May 03, 2013 971.00 976.94 964.91 974.28 0 +9.31(+0.96%)
May 02, 2013 964.57 969.00 958.25 964.98 0 +3.09(+0.32%)
May 01, 2013 969.46 970.63 959.75 961.88 0 -9.06(-0.93%)
Apr 30, 2013 966.46 973.43 962.55 970.94 0 -12.50(-1.27%)
Apr 29, 2013 977.20 986.51 976.29 983.45 0 +6.23(+0.64%)
Apr 26, 2013 976.76 983.58 974.12 977.22 0 -6.28(-0.64%)
Apr 25, 2013 980.72 989.80 975.45 983.50 0 -13.15(-1.32%)
Apr 24, 2013 1027 1029 982.50 996.65 0 -39.19(-3.78%)
Apr 23, 2013 1024 1038 1022 1036 0 +18.46(+1.81%)
Apr 22, 2013 1014 1021 1009 1017 0 +6.45(+0.64%)
Apr 19, 2013 1006 1014 1002 1011 0 +9.27(+0.93%)
Apr 18, 2013 1006 1009 997.60 1002 0 -11.57(-1.14%)
Apr 17, 2013 997.16 1022 991.54 1013 0 +14.18(+1.42%)
Apr 16, 2013 998.16 1001 992.71 999.05 0 +5.16(+0.52%)
Apr 15, 2013 1001 1004 991.38 993.89 0 +2.07(+0.21%)
Apr 12, 2013 997.34 998.05 986.40 991.82 0 -15.12(-1.50%)
Apr 11, 2013 999.34 1010 993.90 1007 0 +29.78(+3.05%)
Apr 10, 2013 969.75 984.00 969.55 977.16 0 +26.23(+2.76%)
Apr 09, 2013 945.77 953.77 939.93 950.93 0 +6.46(+0.68%)
Apr 08, 2013 933.78 947.42 931.08 944.47 0 +7.95(+0.85%)
Apr 05, 2013 921.48 939.22 921.06 936.52 0 -14.17(-1.49%)
Apr 04, 2013 936.17 955.34 927.20 950.70 0 +24.10(+2.60%)
Apr 03, 2013 937.71 939.12 924.80 926.60 0 -8.61(-0.92%)
Apr 02, 2013 934.16 937.88 931.01 935.20 0 -14.10(-1.48%)
Apr 01, 2013 960.70 961.23 944.63 949.30 0 -28.73(-2.94%)
Mar 28, 2013 978.03 978.03 978.03 0 -12.02(-1.21%)
Mar 27, 2013 985.39 991.63 980.52 990.05 0 +0.92(+0.09%)
Mar 26, 2013 984.92 991.09 983.12 989.13 0 +9.02(+0.92%)
Mar 25, 2013 988.41 989.98 975.19 980.11 0 -13.17(-1.33%)
Mar 22, 2013 988.83 994.08 987.61 993.28 0 +8.95(+0.91%)
Mar 21, 2013 990.60 995.60 983.91 984.33 0 +0.54(+0.05%)
Mar 20, 2013 978.75 986.74 976.09 983.79 0 +10.41(+1.07%)
Mar 19, 2013 974.39 979.51 966.83 973.38 0 +15.97(+1.67%)
Mar 18, 2013 955.73 962.44 953.87 957.41 0 -8.36(-0.87%)
Mar 15, 2013 960.90 967.10 960.04 965.77 0 +2.21(+0.23%)
Mar 14, 2013 958.37 965.95 957.37 963.57 0 +7.27(+0.76%)
Mar 13, 2013 954.62 961.51 950.94 956.29 0 -15.38(-1.58%)
Mar 12, 2013 976.78 977.86 967.29 971.67 0 -5.86(-0.60%)
Mar 11, 2013 964.04 979.21 963.29 977.53 0 +27.39(+2.88%)
Mar 08, 2013 951.28 955.05 941.92 950.13 0 -8.31(-0.87%)
Mar 07, 2013 959.77 964.41 957.34 958.44 0 -7.93(-0.82%)
Mar 06, 2013 968.23 971.11 963.22 966.37 0 +1.55(+0.16%)
Mar 05, 2013 961.63 969.21 960.94 964.83 0 +8.19(+0.86%)
Mar 04, 2013 956.40 958.81 948.13 956.63 0 -14.44(-1.49%)
Mar 01, 2013 965.25 972.60 960.38 971.07 0 +5.54(+0.57%)
Feb 28, 2013 961.70 971.47 958.77 965.53 0 +15.68(+1.65%)
Feb 27, 2013 938.51 953.06 938.10 949.85 0 -6.41(-0.67%)
Feb 26, 2013 960.23 963.75 948.45 956.25 0 -0.74(-0.08%)
Feb 22, 2013 953.36 958.23 949.22 956.99 0 +18.16(+1.93%)
Feb 21, 2013 941.78 943.59 930.39 938.83 0 -5.27(-0.56%)
Feb 20, 2013 957.67 961.02 943.97 944.10 0 -2.03(-0.21%)
Feb 15, 2013 946.12 946.12 946.12 0 +4.79(+0.51%)
Feb 14, 2013 940.89 944.77 939.37 941.33 0 +0.03(+0.00%)
Feb 13, 2013 941.54 943.27 935.98 941.30 0 +1.58(+0.17%)
Feb 12, 2013 941.10 945.05 936.04 939.73 0 -3.65(-0.39%)
Feb 11, 2013 944.24 947.26 939.18 943.37 0 +10.12(+1.08%)
Feb 08, 2013 929.81 936.71 928.31 933.25 0 -6.48(-0.69%)
Feb 07, 2013 946.21 948.78 931.59 939.73 0 -19.95(-2.08%)
Feb 06, 2013 962.37 963.22 953.95 959.68 0 +15.41(+1.63%)
Feb 04, 2013 955.56 956.16 943.10 944.27 0 -28.36(-2.92%)
Feb 01, 2013 960.31 975.15 958.15 972.63 0 +0.31(+0.03%)
Jan 31, 2013 979.36 981.63 968.96 972.32 0 -29.92(-2.99%)
Jan 30, 2013 984.37 1021 982.99 1002 0 +37.15(+3.85%)
Jan 29, 2013 967.39 973.08 962.84 965.09 0 -7.26(-0.75%)
Jan 28, 2013 978.52 979.91 970.21 972.35 0 -14.63(-1.48%)
Jan 25, 2013 994.70 998.37 984.53 986.99 0 +0.29(+0.03%)
Jan 24, 2013 987.18 995.07 985.22 986.70 0 +1.16(+0.12%)
Jan 23, 2013 983.24 990.12 978.93 985.54 0 +10.13(+1.04%)
Jan 22, 2013 977.96 981.89 968.53 975.41 0 -28.20(-2.81%)
Jan 18, 2013 1004 1004 1004 0 -0.14(-0.01%)
Jan 17, 2013 987.51 1015 984.52 1004 0 +18.22(+1.85%)
Jan 16, 2013 979.27 998.85 976.90 985.53 0 -27.34(-2.70%)
Jan 15, 2013 1008 1014 1006 1013 0 -2.52(-0.25%)
Jan 14, 2013 1019 1022 1012 1015 0 +4.40(+0.44%)
Jan 12, 2013 1015 1017 1009 1011 0 +0.00(+0.00%)
Jan 11, 2013 1015 1017 1009 1011 0 +8.67(+0.86%)
Jan 10, 2013 996.35 1004 992.17 1002 0 +5.01(+0.50%)
Jan 09, 2013 994.03 1002 992.43 997.31 0 -2.54(-0.25%)
Jan 08, 2013 1002 1005 992.36 999.85 0 -15.71(-1.55%)
Jan 07, 2013 1024 1029 1004 1016 0 -16.34(-1.58%)
Jan 04, 2013 1026 1036 1025 1032 0 -16.08(-1.53%)
Jan 03, 2013 1049 1059 1041 1048 0 -3.96(-0.38%)
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.