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 29, 2017 1179 1179 1179 1179 0 -0.69(-0.06%)
Dec 28, 2017 1182 1184 1177 1179 0 -4.94(-0.42%)
Dec 27, 2017 1186 1189 1179 1184 0 -22.30(-1.85%)
Dec 26, 2017 1203 1207 1198 1207 0 +1.32(+0.11%)
Dec 22, 2017 1208 1211 1202 1205 0 -0.88(-0.07%)
Dec 21, 2017 1205 1209 1204 1206 0 +2.89(+0.24%)
Dec 20, 2017 1208 1209 1201 1203 0 -1.11(-0.09%)
Dec 19, 2017 1213 1214 1203 1204 0 -8.76(-0.72%)
Dec 18, 2017 1212 1215 1210 1213 0 +6.93(+0.57%)
Dec 15, 2017 1205 1208 1203 1206 0 -0.14(-0.01%)
Dec 14, 2017 1204 1211 1200 1206 0 -3.60(-0.30%)
Dec 13, 2017 1210 1214 1207 1210 0 -0.89(-0.07%)
Dec 12, 2017 1212 1216 1206 1211 0 +1.18(+0.10%)
Dec 11, 2017 1204 1210 1203 1210 0 +11.93(+1.00%)
Dec 08, 2017 1200 1201 1194 1198 0 +1.89(+0.16%)
Dec 07, 2017 1197 1200 1194 1196 0 +3.06(+0.26%)
Dec 06, 2017 1191 1195 1189 1193 0 +3.01(+0.25%)
Dec 05, 2017 1191 1195 1188 1190 0 +3.31(+0.28%)
Dec 04, 2017 1197 1199 1186 1186 0 -3.95(-0.33%)
Dec 01, 2017 1195 1197 1185 1190 0 -12.08(-1.00%)
Nov 30, 2017 1200 1207 1196 1202 0 +7.78(+0.65%)
Nov 29, 2017 1203 1205 1191 1195 0 -15.79(-1.30%)
Nov 28, 2017 1206 1213 1204 1210 0 +5.16(+0.43%)
Nov 27, 2017 1204 1206 1202 1205 0 -4.11(-0.34%)
Nov 24, 2017 1211 1212 1207 1209 0 +13.28(+1.11%)
Nov 22, 2017 1193 1197 1191 1196 0 +2.06(+0.17%)
Nov 21, 2017 1195 1200 1190 1194 0 +1.97(+0.17%)
Nov 20, 2017 1191 1194 1187 1192 0 +2.13(+0.18%)
Nov 17, 2017 1192 1193 1188 1190 0 -2.97(-0.25%)
Nov 16, 2017 1191 1197 1186 1193 0 +15.54(+1.32%)
Nov 15, 2017 1169 1179 1165 1177 0 -11.88(-1.00%)
Nov 14, 2017 1182 1192 1182 1189 0 +1.79(+0.15%)
Nov 13, 2017 1184 1188 1177 1188 0 -9.39(-0.78%)
Nov 10, 2017 1196 1200 1194 1197 0 +1.80(+0.15%)
Nov 09, 2017 1196 1198 1183 1195 0 -15.35(-1.27%)
Nov 08, 2017 1207 1219 1206 1210 0 +18.68(+1.57%)
Nov 07, 2017 1190 1192 1188 1192 0 +13.46(+1.14%)
Nov 06, 2017 1176 1180 1173 1178 0 -1.36(-0.12%)
Nov 03, 2017 1178 1181 1174 1180 0 +1.32(+0.11%)
Nov 02, 2017 1177 1180 1174 1178 0 -0.06(-0.01%)
Nov 01, 2017 1180 1183 1171 1178 0 -8.35(-0.70%)
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%)
Aug 01, 2017 1093 1096 1089 1093 0 +6.74(+0.62%)
Jul 31, 2017 1087 1089 1083 1087 0 -1.00(-0.09%)
Jul 28, 2017 1082 1089 1077 1088 0 -2.49(-0.23%)
Jul 27, 2017 1076 1092 1074 1090 0 +15.20(+1.41%)
Jul 26, 2017 1073 1077 1068 1075 0 +0.08(+0.01%)
Jul 25, 2017 1072 1077 1071 1075 0 -2.15(-0.20%)
Jul 24, 2017 1079 1081 1073 1077 0 -6.52(-0.60%)
Jul 21, 2017 1085 1089 1082 1084 0 -3.16(-0.29%)
Jul 20, 2017 1071 1089 1070 1087 0 +16.75(+1.57%)
Jul 19, 2017 1069 1072 1063 1070 0 +5.26(+0.49%)
Jul 18, 2017 1061 1065 1060 1065 0 +6.90(+0.65%)
Jul 17, 2017 1060 1062 1054 1058 0 -3.06(-0.29%)
Jul 14, 2017 1061 1062 1058 1061 0 +4.17(+0.39%)
Jul 13, 2017 1053 1058 1052 1057 0 -1.72(-0.16%)
Jul 12, 2017 1055 1061 1053 1058 0 +12.40(+1.19%)
Jul 11, 2017 1042 1048 1039 1046 0 +8.58(+0.83%)
Jul 10, 2017 1036 1041 1034 1037 0 +15.97(+1.56%)
Jul 07, 2017 1023 1026 1017 1021 0 -21.37(-2.05%)
Jul 06, 2017 1044 1045 1041 1043 0 -15.60(-1.47%)
Jul 05, 2017 1055 1060 1054 1058 0 +5.40(+0.51%)
Jul 03, 2017 1052 1057 1051 1053 0 -9.35(-0.88%)
Jun 30, 2017 1066 1066 1058 1062 0 +3.13(+0.30%)
Jun 29, 2017 1064 1064 1055 1059 0 -10.39(-0.97%)
Jun 28, 2017 1065 1071 1062 1070 0 -5.89(-0.55%)
Jun 27, 2017 1080 1083 1075 1076 0 -8.60(-0.79%)
Jun 26, 2017 1091 1093 1084 1084 0 -1.51(-0.14%)
Jun 23, 2017 1084 1087 1082 1086 0 +0.01(+0.00%)
Jun 22, 2017 1083 1088 1081 1086 0 -3.40(-0.31%)
Jun 21, 2017 1090 1091 1086 1089 0 -7.18(-0.65%)
Jun 20, 2017 1101 1101 1096 1096 0 -4.98(-0.45%)
Jun 19, 2017 1100 1103 1099 1101 0 +8.73(+0.80%)
Jun 16, 2017 1091 1094 1090 1092 0 +0.76(+0.07%)
Jun 15, 2017 1091 1093 1087 1092 0 -4.68(-0.43%)
Jun 14, 2017 1099 1100 1094 1096 0 +2.85(+0.26%)
Jun 13, 2017 1096 1097 1090 1094 0 -2.73(-0.25%)
Jun 12, 2017 1096 1101 1086 1096 0 +11.07(+1.02%)
Jun 09, 2017 1089 1090 1079 1085 0 -17.92(-1.62%)
Jun 08, 2017 1112 1112 1098 1103 0 -1.95(-0.18%)
Jun 07, 2017 1109 1111 1103 1105 0 -6.36(-0.57%)
Jun 06, 2017 1112 1115 1109 1111 0 +1.42(+0.13%)
Jun 05, 2017 1110 1112 1107 1110 0 -2.30(-0.21%)
Jun 02, 2017 1107 1114 1106 1112 0 +15.00(+1.37%)
Jun 01, 2017 1093 1099 1092 1097 0 +10.20(+0.94%)
May 31, 2017 1088 1090 1080 1087 0 +10.69(+0.99%)
May 30, 2017 1075 1079 1072 1076 0 +0.52(+0.05%)
May 26, 2017 1071 1077 1069 1076 0 +5.52(+0.52%)
May 25, 2017 1067 1072 1066 1070 0 +4.63(+0.43%)
May 24, 2017 1061 1071 1058 1066 0 -4.81(-0.45%)
May 23, 2017 1074 1075 1069 1071 0 -4.64(-0.43%)
May 22, 2017 1079 1079 1072 1075 0 -0.29(-0.03%)
May 19, 2017 1076 1077 1072 1076 0 -2.06(-0.19%)
May 18, 2017 1074 1079 1073 1078 0 +5.30(+0.49%)
May 17, 2017 1079 1080 1071 1072 0 -1.47(-0.14%)
May 16, 2017 1072 1076 1069 1074 0 +0.68(+0.06%)
May 15, 2017 1073 1075 1072 1073 0 -3.02(-0.28%)
May 12, 2017 1076 1080 1075 1076 0 +0.19(+0.02%)
May 11, 2017 1075 1077 1072 1076 0 -6.38(-0.59%)
May 10, 2017 1081 1084 1079 1082 0 -5.22(-0.48%)
May 09, 2017 1086 1088 1083 1087 0 +7.35(+0.68%)
May 08, 2017 1082 1082 1078 1080 0 -0.88(-0.08%)
May 05, 2017 1075 1081 1074 1081 0 +6.83(+0.64%)
May 04, 2017 1071 1075 1068 1074 0 +2.95(+0.28%)
May 03, 2017 1071 1074 1067 1071 0 -0.38(-0.04%)
May 02, 2017 1072 1075 1069 1072 0 -0.93(-0.09%)
May 01, 2017 1069 1073 1068 1073 0 +6.43(+0.60%)
Apr 28, 2017 1067 1067 1063 1066 0 -4.62(-0.43%)
Apr 27, 2017 1071 1074 1069 1071 0 +30.46(+2.93%)
Apr 26, 2017 1044 1045 1039 1040 0 -5.22(-0.50%)
Apr 25, 2017 1047 1048 1044 1046 0 +11.29(+1.09%)
Apr 24, 2017 1035 1037 1032 1034 0 +1.94(+0.19%)
Apr 21, 2017 1034 1036 1030 1032 0 -9.23(-0.89%)
Apr 20, 2017 1042 1049 1032 1042 0 -7.89(-0.75%)
Apr 19, 2017 1035 1050 1031 1049 0 +15.59(+1.51%)
Apr 18, 2017 1035 1036 1032 1034 0 -3.39(-0.33%)
Apr 17, 2017 1035 1038 1034 1037 0 +8.07(+0.78%)
Apr 13, 2017 1032 1032 1028 1029 0 -5.35(-0.52%)
Apr 12, 2017 1035 1037 1032 1034 0 -1.39(-0.13%)
Apr 11, 2017 1033 1036 1030 1036 0 -1.08(-0.10%)
Apr 10, 2017 1037 1039 1034 1037 0 -1.14(-0.11%)
Apr 07, 2017 1040 1041 1037 1038 0 -2.01(-0.19%)
Apr 06, 2017 1040 1042 1037 1040 0 -10.06(-0.96%)
Apr 05, 2017 1052 1055 1049 1050 0 -4.67(-0.44%)
Apr 04, 2017 1054 1056 1052 1055 0 +0.25(+0.02%)
Apr 03, 2017 1053 1056 1050 1055 0 +5.28(+0.50%)
Mar 31, 2017 1048 1052 1045 1049 0 -11.67(-1.10%)
Mar 30, 2017 1061 1062 1060 1061 0 +5.36(+0.51%)
Mar 29, 2017 1055 1058 1053 1056 0 -4.65(-0.44%)
Mar 28, 2017 1061 1066 1058 1060 0 -0.24(-0.02%)
Mar 27, 2017 1057 1062 1051 1060 0 -2.93(-0.28%)
Mar 24, 2017 1058 1067 1057 1063 0 +6.85(+0.65%)
Mar 23, 2017 1055 1060 1053 1057 0 +1.32(+0.13%)
Mar 22, 2017 1051 1056 1050 1055 0 +5.19(+0.49%)
Mar 21, 2017 1058 1060 1049 1050 0 -3.20(-0.30%)
Mar 20, 2017 1055 1057 1051 1053 0 -0.78(-0.07%)
Mar 17, 2017 1053 1056 1052 1054 0 +7.45(+0.71%)
Mar 16, 2017 1049 1052 1045 1047 0 +6.13(+0.59%)
Mar 15, 2017 1031 1043 1030 1040 0 +13.13(+1.28%)
Mar 14, 2017 1027 1029 1025 1027 0 -2.85(-0.28%)
Mar 13, 2017 1028 1032 1028 1030 0 +6.98(+0.68%)
Mar 10, 2017 1022 1025 1020 1023 0 +9.92(+0.98%)
Mar 09, 2017 1011 1016 1010 1013 0 +2.99(+0.30%)
Mar 08, 2017 1012 1015 1008 1010 0 +0.47(+0.05%)
Mar 07, 2017 1008 1013 1007 1010 0 +0.79(+0.08%)
Mar 06, 2017 1002 1011 998.76 1009 0 +6.09(+0.61%)
Mar 03, 2017 1002 1004 998.83 1003 0 +1.90(+0.19%)
Mar 02, 2017 1001 1004 999.39 1001 0 -3.24(-0.32%)
Mar 01, 2017 999.79 1005 999.02 1004 0 +3.89(+0.39%)
Feb 28, 2017 1001 1004 998.38 1000 0 -0.83(-0.08%)
Feb 27, 2017 1003 1005 999.16 1001 0 -2.34(-0.23%)
Feb 24, 2017 992.77 1007 992.56 1004 0 +7.02(+0.70%)
Feb 23, 2017 992.97 999.94 990.19 996.54 0 +2.57(+0.26%)
Feb 22, 2017 988.85 995.66 988.42 993.97 0 +2.28(+0.23%)
Feb 21, 2017 990.18 993.14 987.55 991.69 0 -8.29(-0.83%)
Feb 17, 2017 999.98 999.98 999.98 999.98 0 -2.03(-0.20%)
Feb 16, 2017 1001 1004 997.92 1002 0 +2.15(+0.22%)
Feb 15, 2017 994.03 1000 992.99 999.86 0 +3.23(+0.32%)
Feb 14, 2017 995.56 998.13 993.32 996.63 0 -2.71(-0.27%)
Feb 13, 2017 996.72 1001 995.33 999.34 0 +6.47(+0.65%)
Feb 10, 2017 991.32 994.48 989.88 992.86 0 +1.76(+0.18%)
Feb 09, 2017 991.94 994.28 987.14 991.10 0 -2.20(-0.22%)
Feb 08, 2017 991.56 994.04 990.15 993.30 0 +4.71(+0.48%)
Feb 07, 2017 988.89 991.15 986.64 988.59 0 +3.75(+0.38%)
Feb 06, 2017 982.46 985.08 979.01 984.85 0 -0.84(-0.09%)
Feb 03, 2017 983.20 988.33 981.96 985.68 0 -0.04(-0.00%)
Feb 02, 2017 984.63 986.65 981.25 985.72 0 +2.95(+0.30%)
Feb 01, 2017 983.50 987.14 979.40 982.77 0 -18.68(-1.87%)
Jan 31, 2017 999.75 1010 984.85 1001 0 -9.92(-0.98%)
Jan 30, 2017 1005 1016 1003 1011 0 +3.54(+0.35%)
Jan 27, 2017 1007 1011 1004 1008 0 -2.01(-0.20%)
Jan 26, 2017 1011 1015 1007 1010 0 -0.76(-0.08%)
Jan 25, 2017 1001 1011 1001 1011 0 +14.73(+1.48%)
Jan 24, 2017 993.12 999.42 992.46 995.87 0 -5.97(-0.60%)
Jan 23, 2017 990.69 1003 989.32 1002 0 +16.53(+1.68%)
Jan 20, 2017 984.88 987.27 982.81 985.31 0 +2.14(+0.22%)
Jan 19, 2017 982.88 985.58 978.72 983.17 0 -0.67(-0.07%)
Jan 18, 2017 988.12 988.57 982.57 983.85 0 -8.30(-0.84%)
Jan 17, 2017 991.02 994.12 988.38 992.14 0 -7.09(-0.71%)
Jan 13, 2017 999.23 999.23 999.23 999.23 0 +2.91(+0.29%)
Jan 12, 2017 994.77 996.97 991.78 996.32 0 +2.48(+0.25%)
Jan 11, 2017 988.34 994.23 985.11 993.83 0 +7.22(+0.73%)
Jan 10, 2017 985.62 989.26 984.07 986.61 0 -0.72(-0.07%)
Jan 09, 2017 990.14 990.55 986.15 987.33 0 -1.16(-0.12%)
Jan 06, 2017 989.32 991.77 987.09 988.48 0 -6.71(-0.67%)
Jan 05, 2017 992.08 996.33 991.67 995.20 0 +4.10(+0.41%)
Jan 04, 2017 987.76 991.59 987.14 991.09 0 +13.24(+1.35%)
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.