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%)
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.