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, 2020 978.84 987.98 966.31 980.62 0 -5.16(-0.52%)
Feb 27, 2020 991.34 1002 981.01 985.78 0 -15.95(-1.59%)
Feb 26, 2020 1005 1012 996.65 1002 0 +12.72(+1.29%)
Feb 25, 2020 1020 1023 984.31 989.01 0 +25.52(+2.65%)
Feb 24, 2020 959.03 967.96 953.96 963.49 0 -18.10(-1.84%)
Feb 21, 2020 977.28 986.62 972.07 981.59 0 -14.53(-1.46%)
Feb 20, 2020 983.75 1001 979.75 996.12 0 +2.78(+0.28%)
Feb 19, 2020 1002 1003 991.99 993.34 0 -11.01(-1.10%)
Feb 18, 2020 997.82 1011 996.29 1004 0 +13.72(+1.39%)
Feb 14, 2020 996.34 997.23 989.27 990.63 0 -7.43(-0.74%)
Feb 13, 2020 998.67 1001 995.78 998.06 0 -9.04(-0.90%)
Feb 12, 2020 1008 1010 1004 1007 0 -19.66(-1.91%)
Feb 11, 2020 1024 1031 1024 1027 0 +4.01(+0.39%)
Feb 10, 2020 1023 1026 1020 1023 0 -5.86(-0.57%)
Feb 07, 2020 1035 1038 1026 1029 0 -7.12(-0.69%)
Feb 06, 2020 1039 1045 1030 1036 0 -4.72(-0.45%)
Feb 05, 2020 1042 1047 1036 1040 0 +11.79(+1.15%)
Feb 04, 2020 1037 1038 1028 1029 0 -2.37(-0.23%)
Feb 03, 2020 1030 1036 1029 1031 0 +14.97(+1.47%)
Jan 31, 2020 1034 1034 1012 1016 0 -18.21(-1.76%)
Jan 30, 2020 1031 1036 1025 1034 0 -20.89(-1.98%)
Jan 29, 2020 1068 1072 1043 1055 0 -17.54(-1.64%)
Jan 28, 2020 1074 1080 1065 1073 0 +7.68(+0.72%)
Jan 27, 2020 1062 1070 1061 1065 0 -10.66(-0.99%)
Jan 24, 2020 1083 1083 1073 1076 0 -6.96(-0.64%)
Jan 23, 2020 1074 1083 1071 1083 0 +5.01(+0.46%)
Jan 22, 2020 1082 1082 1074 1078 0 -2.57(-0.24%)
Jan 21, 2020 1083 1085 1079 1080 0 -1.55(-0.14%)
Jan 17, 2020 1081 1084 1079 1082 0 +0.96(+0.09%)
Jan 16, 2020 1082 1083 1078 1081 0 -7.27(-0.67%)
Jan 15, 2020 1088 1091 1085 1088 0 +1.80(+0.17%)
Jan 14, 2020 1088 1089 1085 1086 0 -9.24(-0.84%)
Jan 13, 2020 1095 1098 1090 1096 0 +6.66(+0.61%)
Jan 10, 2020 1094 1095 1088 1089 0 +0.56(+0.05%)
Jan 09, 2020 1082 1091 1080 1088 0 +21.51(+2.02%)
Jan 08, 2020 1062 1071 1056 1067 0 +2.86(+0.27%)
Jan 07, 2020 1063 1067 1060 1064 0 +18.48(+1.77%)
Jan 06, 2020 1042 1047 1038 1045 0 +9.72(+0.94%)
Jan 03, 2020 1043 1045 1031 1036 0 -5.10(-0.49%)
Jan 02, 2020 1042 1045 1037 1041 0 +7.02(+0.68%)
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%)
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.