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 29, 2016 963.88 971.36 961.65 966.61 0 -24.71(-2.49%)
Feb 26, 2016 993.95 998.18 987.70 991.33 0 +2.60(+0.26%)
Feb 25, 2016 982.29 992.99 976.73 988.73 0 -2.77(-0.28%)
Feb 24, 2016 971.69 992.12 969.63 991.50 0 +5.01(+0.51%)
Feb 23, 2016 986.17 994.97 980.96 986.49 0 -10.53(-1.06%)
Feb 22, 2016 996.01 1000 994.16 997.02 0 +17.59(+1.80%)
Feb 19, 2016 978.94 980.72 972.41 979.43 0 -5.89(-0.60%)
Feb 18, 2016 990.15 993.32 984.64 985.33 0 +6.85(+0.70%)
Feb 17, 2016 968.30 981.89 967.02 978.48 0 +18.07(+1.88%)
Feb 16, 2016 948.15 965.36 944.14 960.41 0 +39.80(+4.32%)
Feb 12, 2016 920.61 920.61 920.61 920.61 0 +1.48(+0.16%)
Feb 11, 2016 919.12 923.67 909.53 919.13 0 -12.66(-1.36%)
Feb 10, 2016 937.89 947.38 929.43 931.80 0 -17.77(-1.87%)
Feb 09, 2016 947.42 954.30 941.67 949.57 0 -20.99(-2.16%)
Feb 08, 2016 971.89 976.95 957.24 970.56 0 -0.44(-0.05%)
Feb 05, 2016 976.03 980.17 967.28 971.00 0 +0.69(+0.07%)
Feb 04, 2016 970.80 977.22 965.98 970.31 0 +10.80(+1.13%)
Feb 03, 2016 960.44 961.64 945.29 959.51 0 -4.12(-0.43%)
Feb 02, 2016 966.22 970.17 960.43 963.63 0 -5.97(-0.62%)
Feb 01, 2016 965.67 973.72 964.00 969.60 0 -3.61(-0.37%)
Jan 29, 2016 956.80 973.68 955.28 973.20 0 +11.82(+1.23%)
Jan 28, 2016 965.35 966.61 955.50 961.39 0 -5.78(-0.60%)
Jan 27, 2016 961.48 976.91 957.38 967.16 0 -5.82(-0.60%)
Jan 26, 2016 959.61 974.72 958.85 972.99 0 +10.38(+1.08%)
Jan 25, 2016 971.32 975.22 959.11 962.61 0 -19.87(-2.02%)
Jan 22, 2016 975.81 985.52 971.36 982.47 0 +28.73(+3.01%)
Jan 21, 2016 950.13 959.36 944.41 953.74 0 -1.96(-0.21%)
Jan 20, 2016 955.77 958.34 937.47 955.70 0 -23.61(-2.41%)
Jan 19, 2016 986.07 987.43 972.03 979.31 0 +13.07(+1.35%)
Jan 15, 2016 966.24 966.24 966.24 966.24 0 -21.22(-2.15%)
Jan 14, 2016 979.87 993.48 974.60 987.46 0 +11.34(+1.16%)
Jan 13, 2016 992.92 999.71 973.06 976.12 0 -4.78(-0.49%)
Jan 12, 2016 986.33 988.00 973.43 980.90 0 -5.68(-0.58%)
Jan 11, 2016 989.59 991.29 976.39 986.57 0 +6.14(+0.63%)
Jan 08, 2016 994.73 995.61 976.03 980.43 0 -9.30(-0.94%)
Jan 07, 2016 1002 1009 986.28 989.74 0 -29.56(-2.90%)
Jan 06, 2016 1020 1022 1014 1019 0 -22.55(-2.16%)
Jan 05, 2016 1041 1045 1037 1042 0 +5.09(+0.49%)
Jan 04, 2016 1034 1039 1029 1037 0 -13.74(-1.31%)
Dec 31, 2015 1050 1050 1050 1050 0 -9.21(-0.87%)
Dec 30, 2015 1061 1064 1058 1060 0 -2.71(-0.26%)
Dec 29, 2015 1060 1064 1057 1062 0 +12.98(+1.24%)
Dec 28, 2015 1049 1051 1045 1049 0 -15.31(-1.44%)
Dec 24, 2015 1065 1065 1065 1065 0 -3.49(-0.33%)
Dec 23, 2015 1064 1070 1062 1068 0 +10.57(+1.00%)
Dec 22, 2015 1051 1060 1046 1058 0 +13.06(+1.25%)
Dec 21, 2015 1045 1049 1037 1045 0 +11.93(+1.16%)
Dec 18, 2015 1035 1037 1030 1033 0 -11.44(-1.10%)
Dec 17, 2015 1052 1053 1042 1044 0 -9.95(-0.94%)
Dec 16, 2015 1048 1056 1045 1054 0 +18.76(+1.81%)
Dec 15, 2015 1035 1041 1033 1035 0 +0.05(+0.00%)
Dec 14, 2015 1035 1037 1024 1035 0 +8.54(+0.83%)
Dec 11, 2015 1028 1032 1023 1027 0 -10.58(-1.02%)
Dec 10, 2015 1036 1042 1034 1037 0 +6.20(+0.60%)
Dec 09, 2015 1037 1040 1025 1031 0 -11.50(-1.10%)
Dec 08, 2015 1043 1044 1037 1043 0 -4.88(-0.47%)
Dec 07, 2015 1047 1050 1043 1047 0 -4.87(-0.46%)
Dec 04, 2015 1042 1053 1042 1052 0 +12.07(+1.16%)
Dec 03, 2015 1050 1052 1037 1040 0 -8.57(-0.82%)
Dec 02, 2015 1051 1055 1045 1049 0 -4.58(-0.43%)
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.