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 (%)
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%)
Jan 02, 2013 1053 1054 1042 1052 0 +23.85(+2.32%)
Dec 31, 2012 1016 1031 1016 1028 0 +13.80(+1.36%)
Dec 28, 2012 1012 1019 1010 1014 0 +4.23(+0.42%)
Dec 27, 2012 1007 1015 1003 1010 0 -13.69(-1.34%)
Dec 26, 2012 1023 1031 1019 1024 0 -9.58(-0.93%)
Dec 24, 2012 1033 1033 1033 0 -22.22(-2.11%)
Dec 21, 2012 1025 1056 1008 1056 0 +3.45(+0.33%)
Dec 20, 2012 1044 1057 1039 1052 0 -4.33(-0.41%)
Dec 19, 2012 1062 1066 1054 1056 0 +24.14(+2.34%)
Dec 18, 2012 1015 1034 1013 1032 0 +38.71(+3.90%)
Dec 17, 2012 986.89 994.72 985.33 993.58 0 -2.15(-0.22%)
Dec 14, 2012 993.59 998.48 991.44 995.73 0 +2.18(+0.22%)
Dec 13, 2012 989.90 997.18 987.71 993.55 0 +5.32(+0.54%)
Dec 12, 2012 980.27 993.74 978.91 988.23 0 +13.74(+1.41%)
Dec 11, 2012 958.91 978.94 955.84 974.49 0 +18.85(+1.97%)
Dec 10, 2012 955.64 958.75 951.23 955.64 0 -6.70(-0.70%)
Dec 07, 2012 959.04 964.48 955.65 962.34 0 +7.36(+0.77%)
Dec 06, 2012 954.27 958.51 952.19 954.99 0 +14.86(+1.58%)
Dec 05, 2012 934.83 943.94 932.92 940.13 0 +4.32(+0.46%)
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.