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, 2019 1031 1036 1028 1034 0 +2.57(+0.25%)
Dec 30, 2019 1037 1043 1029 1031 0 +0.36(+0.03%)
Dec 27, 2019 1038 1038 1030 1031 0 -17.02(-1.62%)
Dec 26, 2019 1046 1049 1044 1048 0 +0.71(+0.07%)
Dec 24, 2019 1056 1056 1045 1047 0 -3.24(-0.31%)
Dec 23, 2019 1050 1059 1046 1050 0 -5.36(-0.51%)
Dec 20, 2019 1050 1059 1048 1056 0 -12.37(-1.16%)
Dec 19, 2019 1067 1072 1059 1068 0 +9.32(+0.88%)
Dec 18, 2019 1055 1061 1054 1059 0 -6.78(-0.64%)
Dec 17, 2019 1058 1068 1057 1066 0 +6.21(+0.59%)
Dec 16, 2019 1056 1062 1055 1059 0 +8.73(+0.83%)
Dec 13, 2019 1046 1055 1044 1051 0 -8.38(-0.79%)
Dec 12, 2019 1053 1062 1052 1059 0 +3.19(+0.30%)
Dec 11, 2019 1050 1057 1050 1056 0 +9.72(+0.93%)
Dec 10, 2019 1047 1049 1044 1046 0 -6.58(-0.63%)
Dec 09, 2019 1055 1056 1051 1053 0 -3.08(-0.29%)
Dec 06, 2019 1055 1060 1054 1056 0 +12.67(+1.21%)
Dec 05, 2019 1042 1050 1040 1043 0 -5.07(-0.48%)
Dec 04, 2019 1039 1050 1039 1048 0 +15.78(+1.53%)
Dec 03, 2019 1026 1034 1025 1032 0 +5.21(+0.51%)
Dec 02, 2019 1045 1046 1023 1027 0 -9.11(-0.88%)
Nov 29, 2019 1035 1039 1032 1036 0 -3.08(-0.30%)
Nov 27, 2019 1036 1040 1035 1039 0 +9.16(+0.89%)
Nov 26, 2019 1036 1037 1028 1030 0 -1.81(-0.18%)
Nov 25, 2019 1032 1037 1026 1032 0 +9.49(+0.93%)
Nov 22, 2019 1023 1025 1019 1023 0 -3.86(-0.38%)
Nov 21, 2019 1037 1038 1023 1026 0 +1.00(+0.10%)
Nov 20, 2019 1032 1032 1023 1025 0 -12.53(-1.21%)
Nov 19, 2019 1042 1043 1037 1038 0 -2.13(-0.20%)
Nov 18, 2019 1042 1045 1036 1040 0 -0.23(-0.02%)
Nov 15, 2019 1040 1044 1036 1040 0 +3.96(+0.38%)
Nov 14, 2019 1040 1041 1032 1036 0 -3.45(-0.33%)
Nov 13, 2019 1029 1040 1028 1040 0 +14.13(+1.38%)
Nov 12, 2019 1022 1028 1015 1026 0 +20.71(+2.06%)
Nov 11, 2019 1001 1009 1001 1005 0 -2.23(-0.22%)
Nov 08, 2019 1005 1008 1003 1007 0 +0.28(+0.03%)
Nov 07, 2019 1006 1009 1004 1007 0 +5.57(+0.56%)
Nov 06, 2019 1003 1005 1000.00 1001 0 -14.81(-1.46%)
Nov 05, 2019 1015 1021 1013 1016 0 +11.20(+1.11%)
Nov 04, 2019 1003 1007 1002 1005 0 +2.46(+0.25%)
Nov 01, 2019 994.26 1005 993.58 1002 0 +11.49(+1.16%)
Oct 31, 2019 993.15 995.03 986.27 990.99 0 -3.22(-0.32%)
Oct 30, 2019 983.78 994.85 982.44 994.21 0 +12.62(+1.29%)
Oct 29, 2019 980.79 985.12 978.37 981.60 0 +13.04(+1.35%)
Oct 28, 2019 974.51 981.90 962.44 968.56 0 -27.43(-2.75%)
Oct 25, 2019 985.89 998.36 984.44 995.99 0 -1.69(-0.17%)
Oct 24, 2019 1002 1002 994.22 997.68 0 +3.08(+0.31%)
Oct 23, 2019 991.30 995.12 989.80 994.60 0 +6.92(+0.70%)
Oct 22, 2019 987.85 991.99 985.73 987.67 0 +2.31(+0.23%)
Oct 21, 2019 977.84 989.48 975.11 985.37 0 +19.71(+2.04%)
Oct 18, 2019 963.24 967.28 961.82 965.66 0 -19.12(-1.94%)
Oct 17, 2019 979.36 985.79 979.15 984.78 0 +1.32(+0.13%)
Oct 16, 2019 977.54 985.22 975.17 983.46 0 -1.59(-0.16%)
Oct 15, 2019 982.88 987.07 980.97 985.04 0 +10.68(+1.10%)
Oct 14, 2019 968.73 981.84 967.07 974.36 0 -5.30(-0.54%)
Oct 11, 2019 966.56 983.86 966.23 979.66 0 +13.26(+1.37%)
Oct 10, 2019 964.21 969.77 963.06 966.40 0 +0.57(+0.06%)
Oct 09, 2019 964.76 969.55 962.72 965.83 0 +4.06(+0.42%)
Oct 08, 2019 966.54 970.18 960.63 961.77 0 -6.80(-0.70%)
Oct 07, 2019 964.59 971.57 963.96 968.57 0 -10.16(-1.04%)
Oct 04, 2019 970.57 980.30 969.22 978.73 0 +6.81(+0.70%)
Oct 03, 2019 970.05 974.68 966.70 971.92 0 -10.23(-1.04%)
Oct 02, 2019 981.16 984.64 976.73 982.15 0 +0.90(+0.09%)
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.